Kajima Corporation - Price History

Monthly price history for 1812.T (Kajima Corporation)

DateAdjusted priceReal price
May 2024 ¥2,462 ¥2,462
December 2023 ¥2,356 ¥2,356
November 2023 ¥2,336 ¥2,336
October 2023 ¥2,479 ¥2,479
September 2023 ¥2,434 ¥2,434
August 2023 ¥2,434 ¥2,434
July 2023 ¥2,246 ¥2,246
June 2023 ¥2,170 ¥2,170
May 2023 ¥1,955 ¥1,955
April 2023 ¥1,795 ¥1,795
March 2023 ¥1,598 ¥1,598
February 2023 ¥1,585 ¥1,627
January 2023 ¥1,553 ¥1,594
December 2022 ¥1,497 ¥1,536
November 2022 ¥1,510 ¥1,550
October 2022 ¥1,365 ¥1,401
September 2022 ¥1,338 ¥1,373
August 2022 ¥1,401 ¥1,469
July 2022 ¥1,446 ¥1,516
June 2022 ¥1,485 ¥1,557
May 2022 ¥1,322 ¥1,386
April 2022 ¥1,383 ¥1,450
March 2022 ¥1,422 ¥1,491
February 2022 ¥1,444 ¥1,544
January 2022 ¥1,290 ¥1,380
December 2021 ¥1,235 ¥1,321
November 2021 ¥1,170 ¥1,251
October 2021 ¥1,309 ¥1,400
September 2021 ¥1,348 ¥1,442
August 2021 ¥1,306 ¥1,423
July 2021 ¥1,288 ¥1,403
June 2021 ¥1,292 ¥1,407
May 2021 ¥1,391 ¥1,515
April 2021 ¥1,386 ¥1,510
March 2021 ¥1,442 ¥1,571
February 2021 ¥1,228 ¥1,358
January 2021 ¥1,266 ¥1,401
December 2020 ¥1,249 ¥1,382
November 2020 ¥1,241 ¥1,373
October 2020 ¥1,005 ¥1,112
September 2020 ¥1,141 ¥1,262
August 2020 ¥1,172 ¥1,321
July 2020 ¥1,025 ¥1,156
June 2020 ¥1,139 ¥1,284
May 2020 ¥1,084 ¥1,222
April 2020 ¥1,002 ¥1,130
March 2020 ¥984 ¥1,109
February 2020 ¥1,009 ¥1,163
January 2020 ¥1,220 ¥1,406
December 2019 ¥1,265 ¥1,458
November 2019 ¥1,252 ¥1,443
October 2019 ¥1,298 ¥1,496
September 2019 ¥1,230 ¥1,417
August 2019 ¥1,103 ¥1,293
July 2019 ¥1,201 ¥1,408
June 2019 ¥1,260 ¥1,478
May 2019 ¥1,270 ¥1,489
April 2019 ¥1,403 ¥1,645
March 2019 ¥1,394 ¥1,634
February 2019 ¥1,383 ¥1,648
January 2019 ¥1,298 ¥1,546
December 2018 ¥1,241 ¥1,478
November 2018 ¥1,319 ¥1,571
October 2018 ¥1,222 ¥1,456
September 2018 ¥1,386 ¥1,651
August 2018 ¥1,334 ¥1,600
July 2018 ¥1,452 ¥1,742
June 2018 ¥1,430 ¥1,716
May 2018 ¥1,480 ¥1,776
April 2018 ¥1,759 ¥2,110
March 2018 ¥1,645 ¥1,974
February 2018 ¥1,679 ¥2,044
January 2018 ¥1,773 ¥2,158
December 2017 ¥1,781 ¥2,168
November 2017 ¥1,937 ¥2,358
October 2017 ¥1,927 ¥2,346
September 2017 ¥1,837 ¥2,236
August 2017 ¥1,643 ¥2,018
July 2017 ¥1,566 ¥1,924
June 2017 ¥1,544 ¥1,896
May 2017 ¥1,386 ¥1,702
April 2017 ¥1,233 ¥1,514
March 2017 ¥1,182 ¥1,452
February 2017 ¥1,171 ¥1,464
January 2017 ¥1,259 ¥1,574
December 2016 ¥1,295 ¥1,618
November 2016 ¥1,283 ¥1,604
October 2016 ¥1,134 ¥1,418
September 2016 ¥1,126 ¥1,408
August 2016 ¥1,101 ¥1,390
July 2016 ¥1,207 ¥1,524
June 2016 ¥1,122 ¥1,416
May 2016 ¥1,196 ¥1,510
April 2016 ¥1,085 ¥1,370
March 2016 ¥1,119 ¥1,412
February 2016 ¥1,014 ¥1,296
January 2016 ¥1,058 ¥1,352
December 2015 ¥1,133 ¥1,448
November 2015 ¥1,058 ¥1,352
October 2015 ¥1,091 ¥1,394
September 2015 ¥990 ¥1,266
August 2015 ¥1,062 ¥1,364
July 2015 ¥959 ¥1,232
June 2015 ¥895 ¥1,150
May 2015 ¥852 ¥1,094
April 2015 ¥892 ¥1,146
March 2015 ¥869 ¥1,116
February 2015 ¥879 ¥1,134
January 2015 ¥727 ¥938
December 2014 ¥774 ¥998
November 2014 ¥727 ¥938
October 2014 ¥763 ¥984
September 2014 ¥814 ¥1,050
August 2014 ¥821 ¥1,064
July 2014 ¥747 ¥968
June 2014 ¥691 ¥896
May 2014 ¥651 ¥844
April 2014 ¥600 ¥778
March 2014 ¥559 ¥724
February 2014 ¥549 ¥716
January 2014 ¥585 ¥764
December 2013 ¥605 ¥790
November 2013 ¥587 ¥766
October 2013 ¥636 ¥830
September 2013 ¥611 ¥798
August 2013 ¥535 ¥702
July 2013 ¥525 ¥690
June 2013 ¥501 ¥658
May 2013 ¥457 ¥600
April 2013 ¥474 ¥622
March 2013 ¥390 ¥512
February 2013 ¥413 ¥548
January 2013 ¥413 ¥548
December 2012 ¥428 ¥568
November 2012 ¥357 ¥474
October 2012 ¥333 ¥442
September 2012 ¥321 ¥426
August 2012 ¥324 ¥434
July 2012 ¥335 ¥450
June 2012 ¥347 ¥466
May 2012 ¥306 ¥410
April 2012 ¥340 ¥456
March 2012 ¥376 ¥504
February 2012 ¥371 ¥502
January 2012 ¥382 ¥516
December 2011 ¥349 ¥472
November 2011 ¥339 ¥458
October 2011 ¥374 ¥506
September 2011 ¥380 ¥514
August 2011 ¥354 ¥484
July 2011 ¥349 ¥478
June 2011 ¥336 ¥460
May 2011 ¥332 ¥454
April 2011 ¥338 ¥462
March 2011 ¥341 ¥466
February 2011 ¥315 ¥436
January 2011 ¥312 ¥432
December 2010 ¥312 ¥432
November 2010 ¥302 ¥418
October 2010 ¥273 ¥378
September 2010 ¥290 ¥402
August 2010 ¥280 ¥394
July 2010 ¥293 ¥412
June 2010 ¥289 ¥406
May 2010 ¥306 ¥430
April 2010 ¥340 ¥478
March 2010 ¥326 ¥458
February 2010 ¥292 ¥416
January 2010 ¥265 ¥378
December 2009 ¥262 ¥374
November 2009 ¥234 ¥334
October 2009 ¥302 ¥430
September 2009 ¥323 ¥460
August 2009 ¥362 ¥522
July 2009 ¥370 ¥534
June 2009 ¥417 ¥602
May 2009 ¥409 ¥590
April 2009 ¥393 ¥568
March 2009 ¥335 ¥484
February 2009 ¥283 ¥412
January 2009 ¥332 ¥484
December 2008 ¥425 ¥620
November 2008 ¥380 ¥554
October 2008 ¥380 ¥554
September 2008 ¥429 ¥626
August 2008 ¥462 ¥680
July 2008 ¥478 ¥704
June 2008 ¥504 ¥742
May 2008 ¥584 ¥860
April 2008 ¥473 ¥696
March 2008 ¥383 ¥564
February 2008 ¥440 ¥656
January 2008 ¥458 ¥682
December 2007 ¥490 ¥730
November 2007 ¥489 ¥728
October 2007 ¥545 ¥812
September 2007 ¥530 ¥790
August 2007 ¥641 ¥964
July 2007 ¥650 ¥978
June 2007 ¥686 ¥1,032
May 2007 ¥660 ¥992
April 2007 ¥790 ¥1,188
March 2007 ¥801 ¥1,204
February 2007 ¥830 ¥1,256
January 2007 ¥737 ¥1,116
December 2006 ¥690 ¥1,044
November 2006 ¥724 ¥1,096
October 2006 ¥739 ¥1,118
September 2006 ¥713 ¥1,080
August 2006 ¥714 ¥1,088
July 2006 ¥633 ¥964
June 2006 ¥690 ¥1,050
May 2006 ¥721 ¥1,098
April 2006 ¥846 ¥1,288
March 2006 ¥965 ¥1,470
February 2006 ¥897 ¥1,372
January 2006 ¥1,008 ¥1,542
December 2005 ¥887 ¥1,356
November 2005 ¥786 ¥1,202
October 2005 ¥786 ¥1,202
September 2005 ¥706 ¥1,080
August 2005 ¥576 ¥886
July 2005 ¥529 ¥814
June 2005 ¥533 ¥820
May 2005 ¥484 ¥744
April 2005 ¥519 ¥798
March 2005 ¥576 ¥886
February 2005 ¥556 ¥862
January 2005 ¥590 ¥914
December 2004 ¥569 ¥882
November 2004 ¥575 ¥892
October 2004 ¥516 ¥800
September 2004 ¥464 ¥720
August 2004 ¥484 ¥756
July 2004 ¥482 ¥752
June 2004 ¥519 ¥810
May 2004 ¥463 ¥722
April 2004 ¥495 ¥772
March 2004 ¥573 ¥894
February 2004 ¥487 ¥764
January 2004 ¥479 ¥752
December 2003 ¥444 ¥696
November 2003 ¥445 ¥698
October 2003 ¥525 ¥824
September 2003 ¥482 ¥756
August 2003 ¥404 ¥638
July 2003 ¥407 ¥642
June 2003 ¥361 ¥570
May 2003 ¥336 ¥530
April 2003 ¥322 ¥508
March 2003 ¥277 ¥438
February 2003 ¥297 ¥474
January 2003 ¥311 ¥496
December 2002 ¥332 ¥530
November 2002 ¥386 ¥616
October 2002 ¥443 ¥708
September 2002 ¥464 ¥740
August 2002 ¥418 ¥672
July 2002 ¥443 ¥712
June 2002 ¥423 ¥680
May 2002 ¥475 ¥764
April 2002 ¥398 ¥640
March 2002 ¥396 ¥636
February 2002 ¥410 ¥666
January 2002 ¥406 ¥660
December 2001 ¥438 ¥712
November 2001 ¥480 ¥780
October 2001 ¥499 ¥810
September 2001 ¥522 ¥848
August 2001 ¥461 ¥756
July 2001 ¥416 ¥682
June 2001 ¥388 ¥636
May 2001 ¥403 ¥660
April 2001 ¥520 ¥852
March 2001 ¥416 ¥682
February 2001 ¥381 ¥630
January 2001 ¥336 ¥556
December 2000 ¥383 ¥634
November 2000 ¥387 ¥640
October 2000 ¥343 ¥568
September 2000 ¥342 ¥566
August 2000 ¥378 ¥634
July 2000 ¥393 ¥658
June 2000 ¥403 ¥676
May 2000 ¥320 ¥536
April 2000 ¥300 ¥502
March 2000 ¥339 ¥568
February 2000 ¥330 ¥560
January 2000 ¥344 ¥584

1812.T

Price: ¥2,462

52 week price:
1451.00
2617.50

Dividend Yield: 2.99%

5-year range yield:
2.99%
5.24%

Forward Dividend Yield: 2.97%

Payout Ratio: 27.45%

Payout Ratio Range:
27.10%
29.30%

Dividend Per Share: 70.00 JPY

Earnings Per Share: 255.05 JPY

P/E Ratio: 10.59

Exchange: JPX

Sector: Industrials

Industry: Engineering & Construction

Market Capitalization: 1.1 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 5.81%

DGR5: 6.38%

DGR10: 28.77%

DGR20: 13.71%

Links: