Kajima Corporation - Price History
Monthly price history for 1812.T (Kajima Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 2.99%
Forward Dividend Yield: 2.97%
Payout Ratio: 27.45%
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%