Comparing Back to the side-by-side chart ↗
KAJIMA CORPORATION（1812.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4684.00 | 4726.00 | 4657.00 | 4710.00 | +2.04% | 2,461,500 |
| 2026-10-15 | 4749.00 | 4758.00 | 4616.00 | 4616.00 | -2.74% | 2,942,400 |
| 2026-10-14 | 4763.00 | 4782.00 | 4716.00 | 4746.00 | +0.27% | 1,608,600 |
| 2026-10-13 | 4680.00 | 4765.00 | 4680.00 | 4733.00 | -0.04% | 1,431,100 |
| 2026-10-09 | 4750.00 | 4761.00 | 4683.00 | 4735.00 | -0.46% | 2,112,800 |
| 2026-10-08 | 4822.00 | 4830.00 | 4697.00 | 4757.00 | -1.35% | 2,207,000 |
| 2026-10-07 | 4850.00 | 4918.00 | 4806.00 | 4822.00 | +0.61% | 1,734,000 |
| 2026-10-06 | 4879.00 | 4888.00 | 4791.00 | 4793.00 | -0.93% | 1,793,300 |
| 2026-10-05 | 4884.00 | 4891.00 | 4818.00 | 4838.00 | -0.94% | 1,848,900 |
| 2026-10-02 | 4890.00 | 4943.00 | 4858.00 | 4884.00 | -1.07% | 1,559,100 |
| 2026-10-01 | 4930.00 | 4937.00 | 4822.00 | 4937.00 | -0.24% | 1,864,500 |
| 2026-09-30 | 4889.00 | 4969.00 | 4862.00 | 4949.00 | +2.10% | 2,642,900 |
| 2026-09-29 | 4820.00 | 4889.00 | 4779.00 | 4847.00 | -0.84% | 6,555,900 |
| 2026-09-28 | 4974.00 | 4998.00 | 4888.00 | 4888.00 | -0.43% | 1,888,600 |
| 2026-09-25 | 4992.00 | 5004.00 | 4874.00 | 4909.00 | -1.47% | 1,861,600 |
| 2026-09-24 | 5007.00 | 5025.00 | 4950.00 | 4982.00 | +0.06% | 1,743,800 |
| 2026-09-18 | 5082.00 | 5096.00 | 4979.00 | 4979.00 | -1.78% | 2,832,700 |
| 2026-09-17 | 4993.00 | 5069.00 | 4987.00 | 5069.00 | +2.40% | 1,612,900 |
| 2026-09-16 | 4940.00 | 5039.00 | 4939.00 | 4950.00 | +1.64% | 1,318,600 |
| 2026-09-15 | 4943.00 | 4955.00 | 4858.00 | 4870.00 | -1.48% | 1,513,300 |
| 2026-09-14 | 4858.00 | 4979.00 | 4852.00 | 4943.00 | +0.94% | 1,385,600 |
| 2026-09-11 | 4861.00 | 5002.00 | 4861.00 | 4897.00 | -1.80% | 2,760,500 |
| 2026-09-10 | 5005.00 | 5025.00 | 4944.00 | 4987.00 | -3.86% | 3,120,500 |
| 2026-09-09 | 5060.00 | 5232.00 | 5041.00 | 5187.00 | +2.47% | 3,059,900 |
| 2026-09-08 | 4984.00 | 5175.00 | 4960.00 | 5062.00 | +0.92% | 2,340,800 |
| 2026-09-07 | 5008.00 | 5034.00 | 4973.00 | 5016.00 | +1.58% | 1,166,800 |
| 2026-09-04 | 4930.00 | 4949.00 | 4867.00 | 4938.00 | +0.33% | 1,600,500 |
| 2026-09-03 | 4936.00 | 4988.00 | 4887.00 | 4922.00 | +0.84% | 2,195,500 |
| 2026-09-02 | 4957.00 | 5011.00 | 4867.00 | 4881.00 | -2.69% | 1,873,300 |
| 2026-09-01 | 4860.00 | 5039.00 | 4846.00 | 5016.00 | +3.68% | 2,574,000 |
| 2026-08-31 | 4775.00 | 4838.00 | 4753.00 | 4838.00 | +0.08% | 3,015,500 |
| 2026-08-28 | 4798.00 | 4851.00 | 4771.00 | 4834.00 | +0.17% | 1,682,400 |
| 2026-08-27 | 4794.00 | 4858.00 | 4794.00 | 4826.00 | -0.06% | 1,636,200 |
| 2026-08-26 | 4765.00 | 4859.00 | 4765.00 | 4829.00 | -0.12% | 1,325,000 |
| 2026-08-25 | 4862.00 | 4892.00 | 4811.00 | 4835.00 | +0.08% | 1,724,800 |
| 2026-08-24 | 4728.00 | 4839.00 | 4711.00 | 4831.00 | +1.77% | 1,801,500 |
| 2026-08-21 | 4771.00 | 4800.00 | 4716.00 | 4747.00 | -1.94% | 2,187,800 |
| 2026-08-20 | 4745.00 | 4841.00 | 4727.00 | 4841.00 | +2.96% | 1,873,600 |
| 2026-08-19 | 4861.00 | 4867.00 | 4670.00 | 4702.00 | -3.86% | 2,406,300 |
| 2026-08-18 | 4982.00 | 5004.00 | 4891.00 | 4891.00 | -1.81% | 1,818,200 |
| 2026-08-17 | 5002.00 | 5034.00 | 4962.00 | 4981.00 | +0.89% | 1,518,200 |
| 2026-08-14 | 4900.00 | 4966.00 | 4874.00 | 4937.00 | +1.42% | 2,157,200 |
| 2026-08-13 | 4898.00 | 4938.00 | 4862.00 | 4868.00 | +0.00% | 2,995,400 |
| 2026-08-12 | 4835.00 | 4892.00 | 4794.00 | 4868.00 | -0.69% | 5,352,000 |
| 2026-08-10 | 5032.00 | 5047.00 | 4868.00 | 4902.00 | -3.10% | 4,103,500 |
| 2026-08-07 | 5130.00 | 5181.00 | 5035.00 | 5059.00 | -1.48% | 2,841,500 |
| 2026-08-06 | 5170.00 | 5315.00 | 5129.00 | 5135.00 | -2.23% | 2,747,900 |
| 2026-08-05 | 5356.00 | 5454.00 | 5102.00 | 5252.00 | -1.09% | 3,666,800 |
| 2026-08-04 | 5255.00 | 5347.00 | 5245.00 | 5310.00 | +1.05% | 1,751,300 |
| 2026-08-03 | 5333.00 | 5354.00 | 5121.00 | 5255.00 | -2.38% | 2,024,900 |
| 2026-07-31 | 5455.00 | 5508.00 | 5331.00 | 5383.00 | +0.02% | 1,505,300 |
| 2026-07-30 | 5333.00 | 5521.00 | 5300.00 | 5382.00 | -0.28% | 2,170,600 |
| 2026-07-29 | 5561.00 | 5599.00 | 5316.00 | 5397.00 | -1.60% | 2,127,600 |
| 2026-07-28 | 5565.00 | 5592.00 | 5422.00 | 5485.00 | -3.01% | 1,498,700 |
| 2026-07-27 | 5670.00 | 5682.00 | 5545.00 | 5655.00 | +1.34% | 994,800 |
| 2026-07-24 | 5592.00 | 5627.00 | 5542.00 | 5580.00 | -1.33% | 885,600 |
| 2026-07-23 | 5632.00 | 5672.00 | 5586.00 | 5655.00 | +1.02% | 721,900 |
| 2026-07-22 | 5600.00 | 5696.00 | 5573.00 | 5598.00 | -0.11% | 975,600 |
| 2026-07-21 | 5532.00 | 5638.00 | 5438.00 | 5604.00 | +1.45% | 1,372,200 |
| 2026-07-17 | 5594.00 | 5631.00 | 5389.00 | 5524.00 | -2.76% | 1,701,600 |
| 2026-07-16 | 5671.00 | 5784.00 | 5657.00 | 5681.00 | -0.59% | 1,213,100 |
| 2026-07-15 | 5618.00 | 5726.00 | 5600.00 | 5715.00 | +2.81% | 1,600,700 |
| 2026-07-14 | 5637.00 | 5639.00 | 5504.00 | 5559.00 | -1.21% | 1,611,400 |
| 2026-07-13 | 5775.00 | 5794.00 | 5540.00 | 5627.00 | -2.31% | 1,353,900 |
| 2026-07-10 | 5850.00 | 5880.00 | 5747.00 | 5760.00 | -0.95% | 1,709,400 |
| 2026-07-09 | 5769.00 | 5849.00 | 5715.00 | 5815.00 | -0.43% | 1,205,500 |
| 2026-07-08 | 6010.00 | 6033.00 | 5840.00 | 5840.00 | -4.09% | 1,803,900 |
| 2026-07-07 | 6262.00 | 6291.00 | 6073.00 | 6089.00 | -2.22% | 2,123,100 |
| 2026-07-06 | 6191.00 | 6339.00 | 6158.00 | 6227.00 | +1.62% | 1,892,700 |
| 2026-07-03 | 6192.00 | 6213.00 | 6051.00 | 6128.00 | +2.27% | 1,830,400 |
| 2026-07-02 | 5862.00 | 6070.00 | 5831.00 | 5992.00 | +0.57% | 2,130,200 |
| 2026-07-01 | 5972.00 | 6170.00 | 5931.00 | 5958.00 | +1.46% | 2,622,200 |
| 2026-06-30 | 5892.00 | 5941.00 | 5766.00 | 5872.00 | +0.09% | 2,069,500 |
| 2026-06-29 | 5769.00 | 5932.00 | 5761.00 | 5867.00 | +1.70% | 1,747,500 |
| 2026-06-26 | 5730.00 | 5803.00 | 5636.00 | 5769.00 | +1.75% | 1,447,000 |
| 2026-06-25 | 5801.00 | 5801.00 | 5617.00 | 5670.00 | -0.54% | 1,378,800 |
| 2026-06-24 | 5730.00 | 5753.00 | 5651.00 | 5701.00 | -0.42% | 1,384,900 |
| 2026-06-23 | 6070.00 | 6075.00 | 5725.00 | 5725.00 | -4.10% | 2,020,000 |
| 2026-06-22 | 5925.00 | 6030.00 | 5857.00 | 5970.00 | +0.15% | 1,417,300 |
| 2026-06-19 | 5904.00 | 6069.00 | 5903.00 | 5961.00 | -0.67% | 1,831,600 |
| 2026-06-18 | 5910.00 | 6094.00 | 5910.00 | 6001.00 | +1.37% | 2,241,600 |
| 2026-06-17 | 5968.00 | 6044.00 | 5871.00 | 5920.00 | +0.36% | 2,120,900 |
| 2026-06-16 | 6128.00 | 6138.00 | 5890.00 | 5899.00 | -3.77% | 3,189,500 |
| 2026-06-15 | 5778.00 | 6163.00 | 5778.00 | 6130.00 | +11.03% | 3,437,600 |
| 2026-06-12 | 5575.00 | 5634.00 | 5515.00 | 5521.00 | +1.30% | 2,249,700 |
| 2026-06-11 | 5476.00 | 5502.00 | 5363.00 | 5450.00 | -2.10% | 1,707,200 |
| 2026-06-10 | 5550.00 | 5578.00 | 5480.00 | 5567.00 | +1.87% | 1,766,400 |
| 2026-06-09 | 5498.00 | 5593.00 | 5464.00 | 5465.00 | +1.37% | 2,867,200 |
| 2026-06-08 | 5520.00 | 5551.00 | 5296.00 | 5391.00 | -3.02% | 1,937,100 |
| 2026-06-05 | 5440.00 | 5566.00 | 5425.00 | 5559.00 | +1.91% | 1,611,200 |
| 2026-06-04 | 5489.00 | 5551.00 | 5410.00 | 5455.00 | -1.45% | 2,037,700 |
| 2026-06-03 | 5500.00 | 5599.00 | 5470.00 | 5535.00 | +0.25% | 2,219,400 |
| 2026-06-02 | 5541.00 | 5550.00 | 5401.00 | 5521.00 | -1.90% | 2,511,600 |
| 2026-06-01 | 5908.00 | 5914.00 | 5628.00 | 5628.00 | -4.72% | 2,154,700 |
| 2026-05-29 | 5771.00 | 5953.00 | 5745.00 | 5907.00 | +2.55% | 4,340,100 |
| 2026-05-28 | 5802.00 | 5903.00 | 5725.00 | 5760.00 | +0.10% | 1,567,000 |
| 2026-05-27 | 6013.00 | 6074.00 | 5754.00 | 5754.00 | -3.46% | 2,389,000 |
| 2026-05-26 | 5736.00 | 6074.00 | 5666.00 | 5960.00 | +5.37% | 3,365,900 |
| 2026-05-25 | 5569.00 | 5740.00 | 5546.00 | 5656.00 | +3.42% | 2,011,400 |
| 2026-05-22 | 5589.00 | 5591.00 | 5451.00 | 5469.00 | -2.18% | 2,021,800 |
| 2026-05-21 | 5639.00 | 5695.00 | 5562.00 | 5591.00 | +0.43% | 1,547,000 |
| 2026-05-20 | 5748.00 | 5766.00 | 5518.00 | 5567.00 | -4.61% | 2,811,700 |
| 2026-05-19 | 5686.00 | 5952.00 | 5685.00 | 5836.00 | +3.29% | 2,571,800 |
| 2026-05-18 | 5818.00 | 5843.00 | 5545.00 | 5650.00 | -3.30% | 3,416,400 |
| 2026-05-15 | 6183.00 | 6264.00 | 5812.00 | 5843.00 | -5.56% | 3,296,500 |
| 2026-05-14 | 6536.00 | 6536.00 | 6152.00 | 6187.00 | -4.48% | 4,741,300 |
| 2026-05-13 | 6748.00 | 6751.00 | 6327.00 | 6477.00 | -1.42% | 3,133,000 |
| 2026-05-12 | 6257.00 | 6599.00 | 6185.00 | 6570.00 | +5.00% | 4,706,400 |
| 2026-05-11 | 6019.00 | 6279.00 | 6001.00 | 6257.00 | +1.89% | 2,150,900 |
| 2026-05-08 | 6177.00 | 6269.00 | 6030.00 | 6141.00 | -1.93% | 2,296,300 |
| 2026-05-07 | 6177.00 | 6314.00 | 6110.00 | 6262.00 | +3.04% | 2,648,400 |
| 2026-05-01 | 6193.00 | 6243.00 | 6061.00 | 6077.00 | -0.65% | 1,719,800 |
| 2026-04-30 | 6420.00 | 6429.00 | 6031.00 | 6117.00 | -5.88% | 3,756,200 |
| 2026-04-28 | 6054.00 | 6499.00 | 6037.00 | 6499.00 | +9.15% | 3,609,800 |
| 2026-04-27 | 5850.00 | 6011.00 | 5793.00 | 5954.00 | +0.80% | 1,799,400 |
| 2026-04-24 | 5980.00 | 5980.00 | 5843.00 | 5907.00 | -0.87% | 1,594,000 |
| 2026-04-23 | 5884.00 | 5998.00 | 5821.00 | 5959.00 | -0.17% | 2,224,800 |
| 2026-04-22 | 5973.00 | 5987.00 | 5871.00 | 5969.00 | -1.26% | 2,241,400 |
| 2026-04-21 | 6072.00 | 6120.00 | 6015.00 | 6045.00 | -0.77% | 1,798,800 |
| 2026-04-20 | 6032.00 | 6092.00 | 5962.00 | 6092.00 | +2.70% | 1,861,100 |
| 2026-04-17 | 6120.00 | 6134.00 | 5891.00 | 5932.00 | -3.94% | 2,574,400 |
| 2026-04-16 | 6094.00 | 6203.00 | 6017.00 | 6175.00 | +0.65% | 1,720,600 |
| 2026-04-15 | 6310.00 | 6320.00 | 6104.00 | 6135.00 | -0.23% | 1,275,400 |
| 2026-04-14 | 6230.00 | 6238.00 | 6130.00 | 6149.00 | -0.45% | 1,198,200 |
| 2026-04-13 | 6127.00 | 6266.00 | 6103.00 | 6177.00 | -0.40% | 1,441,700 |
| 2026-04-10 | 6310.00 | 6318.00 | 6187.00 | 6202.00 | -1.93% | 1,461,300 |
| 2026-04-09 | 6377.00 | 6460.00 | 6278.00 | 6324.00 | -0.19% | 1,919,000 |
| 2026-04-08 | 6329.00 | 6344.00 | 6200.00 | 6336.00 | +5.09% | 2,285,000 |
| 2026-04-07 | 6027.00 | 6093.00 | 6007.00 | 6029.00 | +0.60% | 1,384,200 |
| 2026-04-06 | 6100.00 | 6131.00 | 5993.00 | 5993.00 | -1.19% | 1,173,400 |
| 2026-04-03 | 6100.00 | 6148.00 | 6054.00 | 6065.00 | +0.43% | 1,060,600 |
| 2026-04-02 | 6388.00 | 6388.00 | 6039.00 | 6039.00 | -3.96% | 1,770,300 |
| 2026-04-01 | 6172.00 | 6288.00 | 6056.00 | 6288.00 | +6.45% | 2,047,700 |
| 2026-03-31 | 5784.00 | 6011.00 | 5751.00 | 5907.00 | -0.49% | 2,261,800 |
| 2026-03-30 | 5702.00 | 5952.00 | 5682.00 | 5936.00 | -2.34% | 2,665,500 |
| 2026-03-27 | 6035.00 | 6105.00 | 6013.00 | 6078.00 | +0.03% | 1,605,500 |
| 2026-03-26 | 6188.00 | 6196.00 | 6015.00 | 6076.00 | -0.91% | 1,439,100 |
| 2026-03-25 | 6064.00 | 6140.00 | 6037.00 | 6132.00 | +4.37% | 2,050,700 |
| 2026-03-24 | 5833.00 | 5891.00 | 5740.00 | 5875.00 | +2.48% | 1,850,900 |
| 2026-03-23 | 5935.00 | 5945.00 | 5647.00 | 5733.00 | -6.00% | 2,736,000 |
| 2026-03-19 | 6329.00 | 6330.00 | 6099.00 | 6099.00 | -3.27% | 3,358,200 |
| 2026-03-18 | 6148.00 | 6305.00 | 6131.00 | 6305.00 | +3.36% | 1,313,700 |
| 2026-03-17 | 6118.00 | 6206.00 | 6094.00 | 6100.00 | +0.88% | 1,604,700 |
| 2026-03-16 | 6100.00 | 6137.00 | 6000.00 | 6047.00 | -2.22% | 2,078,200 |
| 2026-03-13 | 6062.00 | 6270.00 | 6062.00 | 6184.00 | -1.25% | 2,340,600 |
| 2026-03-12 | 6335.00 | 6384.00 | 6213.00 | 6262.00 | -2.48% | 1,551,900 |
| 2026-03-11 | 6520.00 | 6557.00 | 6415.00 | 6421.00 | +1.44% | 1,775,900 |
| 2026-03-10 | 6195.00 | 6366.00 | 6185.00 | 6330.00 | +3.86% | 2,690,500 |
| 2026-03-09 | 6020.00 | 6119.00 | 5933.00 | 6095.00 | -5.37% | 2,599,200 |
| 2026-03-06 | 6460.00 | 6479.00 | 6352.00 | 6441.00 | -1.81% | 1,794,000 |
| 2026-03-05 | 6762.00 | 6823.00 | 6470.00 | 6560.00 | +1.52% | 2,238,800 |
| 2026-03-04 | 6553.00 | 6698.00 | 6276.00 | 6462.00 | -5.26% | 3,247,500 |
| 2026-03-03 | 6992.00 | 7039.00 | 6781.00 | 6821.00 | -2.75% | 1,953,300 |
| 2026-03-02 | 6867.00 | 7014.00 | 6763.00 | 7014.00 | -1.79% | 2,132,400 |
| 2026-02-27 | 6905.00 | 7156.00 | 6880.00 | 7142.00 | +4.00% | 3,255,500 |
| 2026-02-26 | 6867.00 | 6945.00 | 6821.00 | 6867.00 | -0.45% | 2,640,200 |
| 2026-02-25 | 6999.00 | 7013.00 | 6842.00 | 6898.00 | -0.95% | 2,378,400 |
| 2026-02-24 | 7030.00 | 7038.00 | 6806.00 | 6964.00 | -1.71% | 3,657,600 |
| 2026-02-20 | 7048.00 | 7138.00 | 6986.00 | 7085.00 | +0.52% | 2,069,300 |
| 2026-02-19 | 6950.00 | 7080.00 | 6880.00 | 7048.00 | +1.41% | 1,909,400 |
| 2026-02-18 | 6891.00 | 7047.00 | 6795.00 | 6950.00 | +1.37% | 2,220,800 |
| 2026-02-17 | 6785.00 | 6935.00 | 6733.00 | 6856.00 | +0.28% | 2,456,300 |
| 2026-02-16 | 7157.00 | 7187.00 | 6824.00 | 6837.00 | -4.56% | 2,927,800 |
| 2026-02-13 | 7476.00 | 7610.00 | 7113.00 | 7164.00 | -5.89% | 4,119,900 |
| 2026-02-12 | 7697.00 | 8040.00 | 7531.00 | 7612.00 | -1.09% | 7,754,600 |
| 2026-02-10 | 7498.00 | 7698.00 | 7408.00 | 7696.00 | +2.10% | 2,580,700 |
| 2026-02-09 | 7213.00 | 7553.00 | 7173.00 | 7538.00 | +8.26% | 4,070,900 |
| 2026-02-06 | 6757.00 | 7000.00 | 6751.00 | 6963.00 | +3.63% | 2,880,300 |
| 2026-02-05 | 6697.00 | 6739.00 | 6525.00 | 6719.00 | +1.45% | 2,099,900 |
| 2026-02-04 | 6560.00 | 6647.00 | 6517.00 | 6623.00 | +1.07% | 1,740,000 |
| 2026-02-03 | 6398.00 | 6578.00 | 6393.00 | 6553.00 | +4.07% | 1,942,300 |
| 2026-02-02 | 6400.00 | 6519.00 | 6297.00 | 6297.00 | -0.05% | 1,753,200 |
| 2026-01-30 | 6393.00 | 6412.00 | 6267.00 | 6300.00 | -1.41% | 1,724,000 |
| 2026-01-29 | 6350.00 | 6427.00 | 6251.00 | 6390.00 | +0.31% | 1,323,800 |
| 2026-01-28 | 6377.00 | 6413.00 | 6301.00 | 6370.00 | -1.39% | 1,295,700 |
| 2026-01-27 | 6406.00 | 6491.00 | 6287.00 | 6460.00 | +1.54% | 1,556,300 |
| 2026-01-26 | 6381.00 | 6452.00 | 6333.00 | 6362.00 | -2.18% | 1,639,500 |
| 2026-01-23 | 6506.00 | 6574.00 | 6472.00 | 6504.00 | +0.42% | 1,367,600 |
| 2026-01-22 | 6650.00 | 6682.00 | 6422.00 | 6477.00 | -2.44% | 2,506,800 |
| 2026-01-21 | 6484.00 | 6652.00 | 6484.00 | 6639.00 | +0.77% | 1,515,300 |
| 2026-01-20 | 6575.00 | 6636.00 | 6528.00 | 6588.00 | +0.30% | 1,617,000 |
| 2026-01-19 | 6591.00 | 6648.00 | 6463.00 | 6568.00 | -1.29% | 1,473,500 |
| 2026-01-16 | 6552.00 | 6670.00 | 6527.00 | 6654.00 | +0.88% | 1,458,400 |
| 2026-01-15 | 6557.00 | 6642.00 | 6555.00 | 6596.00 | +1.07% | 1,963,900 |
| 2026-01-14 | 6345.00 | 6526.00 | 6290.00 | 6526.00 | +3.87% | 2,558,900 |
| 2026-01-13 | 6373.00 | 6382.00 | 6222.00 | 6283.00 | +1.72% | 2,342,300 |
| 2026-01-09 | 6083.00 | 6177.00 | 6031.00 | 6177.00 | +0.91% | 2,064,700 |
| 2026-01-08 | 6061.00 | 6123.00 | 6036.00 | 6121.00 | +0.99% | 2,413,600 |
| 2026-01-07 | 6032.00 | 6073.00 | 5959.00 | 6061.00 | -1.67% | 2,194,700 |
| 2026-01-06 | 6052.00 | 6178.00 | 5951.00 | 6164.00 | +2.56% | 1,911,500 |
| 2026-01-05 | 5980.00 | 6052.00 | 5915.00 | 6010.00 | +3.00% | 1,556,600 |
| 2025-12-30 | 5853.00 | 5896.00 | 5818.00 | 5835.00 | -0.22% | 838,300 |
| 2025-12-29 | 5832.00 | 5897.00 | 5813.00 | 5848.00 | +0.33% | 880,400 |
| 2025-12-26 | 5859.00 | 5925.00 | 5793.00 | 5829.00 | -0.36% | 950,600 |
| 2025-12-25 | 5895.00 | 5895.00 | 5813.00 | 5850.00 | -0.10% | 854,100 |
| 2025-12-24 | 5907.00 | 5925.00 | 5820.00 | 5856.00 | -0.85% | 1,464,200 |
| 2025-12-23 | 5880.00 | 5906.00 | 5777.00 | 5906.00 | +0.25% | 1,309,400 |
| 2025-12-22 | 5950.00 | 5972.00 | 5876.00 | 5891.00 | -1.67% | 2,043,400 |
| 2025-12-19 | 5823.00 | 6043.00 | 5775.00 | 5991.00 | +3.54% | 2,816,900 |
| 2025-12-18 | 5799.00 | 5825.00 | 5756.00 | 5786.00 | -0.84% | 1,486,700 |
| 2025-12-17 | 5817.00 | 5849.00 | 5694.00 | 5835.00 | +1.18% | 1,759,400 |
| 2025-12-16 | 5863.00 | 5868.00 | 5740.00 | 5767.00 | -1.74% | 1,561,100 |
| 2025-12-15 | 5831.00 | 5884.00 | 5753.00 | 5869.00 | +0.26% | 1,326,400 |
| 2025-12-12 | 5798.00 | 5860.00 | 5762.00 | 5854.00 | +1.86% | 1,866,100 |
| 2025-12-11 | 5850.00 | 5854.00 | 5736.00 | 5747.00 | -0.23% | 1,795,300 |
| 2025-12-10 | 5781.00 | 5805.00 | 5697.00 | 5760.00 | +0.82% | 2,107,900 |
| 2025-12-09 | 5739.00 | 5745.00 | 5637.00 | 5713.00 | -0.35% | 1,691,400 |
| 2025-12-08 | 5635.00 | 5733.00 | 5609.00 | 5733.00 | +2.23% | 1,342,800 |
| 2025-12-05 | 5724.00 | 5724.00 | 5608.00 | 5608.00 | -1.96% | 1,213,900 |
| 2025-12-04 | 5700.00 | 5790.00 | 5688.00 | 5720.00 | +0.65% | 1,527,600 |
| 2025-12-03 | 5700.00 | 5706.00 | 5637.00 | 5683.00 | -0.25% | 1,360,800 |
| 2025-12-02 | 5720.00 | 5756.00 | 5554.00 | 5697.00 | -0.40% | 1,726,000 |
| 2025-12-01 | 5820.00 | 5852.00 | 5661.00 | 5720.00 | -1.72% | 1,626,400 |
| 2025-11-28 | 5730.00 | 5854.00 | 5691.00 | 5820.00 | +0.88% | 2,430,400 |
| 2025-11-27 | 5808.00 | 5820.00 | 5735.00 | 5769.00 | +0.51% | 1,390,000 |
| 2025-11-26 | 5692.00 | 5786.00 | 5652.00 | 5740.00 | +1.81% | 2,181,500 |
| 2025-11-25 | 5700.00 | 5700.00 | 5562.00 | 5638.00 | -1.49% | 1,994,700 |
| 2025-11-21 | 5511.00 | 5723.00 | 5505.00 | 5723.00 | +2.00% | 4,051,300 |
| 2025-11-20 | 5600.00 | 5658.00 | 5491.00 | 5611.00 | +2.02% | 1,558,100 |
| 2025-11-19 | 5600.00 | 5647.00 | 5422.00 | 5500.00 | +0.47% | 2,118,300 |
| 2025-11-18 | 5577.00 | 5625.00 | 5395.00 | 5474.00 | -1.78% | 1,468,700 |
| 2025-11-17 | 5590.00 | 5659.00 | 5485.00 | 5573.00 | -0.57% | 1,589,200 |
| 2025-11-14 | 5541.00 | 5640.00 | 5470.00 | 5605.00 | -0.23% | 2,101,500 |
| 2025-11-13 | 5467.00 | 5628.00 | 5459.00 | 5618.00 | +3.48% | 2,329,700 |
| 2025-11-12 | 5500.00 | 5571.00 | 5388.00 | 5429.00 | -4.15% | 4,305,400 |
| 2025-11-11 | 5237.00 | 5760.00 | 5166.00 | 5664.00 | +8.86% | 7,060,600 |
| 2025-11-10 | 5175.00 | 5261.00 | 5164.00 | 5203.00 | +1.27% | 1,683,600 |
| 2025-11-07 | 5112.00 | 5176.00 | 5063.00 | 5138.00 | -1.06% | 1,660,700 |
| 2025-11-06 | 5071.00 | 5197.00 | 5070.00 | 5193.00 | +1.92% | 1,735,500 |
| 2025-11-05 | 4990.00 | 5133.00 | 4821.00 | 5095.00 | +2.27% | 2,613,900 |
| 2025-11-04 | 4964.00 | 5054.00 | 4935.00 | 4982.00 | +0.12% | 1,566,900 |
| 2025-10-31 | 5011.00 | 5037.00 | 4953.00 | 4976.00 | -0.28% | 1,735,300 |
| 2025-10-30 | 4947.00 | 5014.00 | 4875.00 | 4990.00 | +1.36% | 1,665,600 |
| 2025-10-29 | 4961.00 | 4999.00 | 4897.00 | 4923.00 | -0.69% | 1,433,700 |
| 2025-10-28 | 5037.00 | 5074.00 | 4922.00 | 4957.00 | -2.09% | 2,239,200 |
| 2025-10-27 | 4994.00 | 5072.00 | 4963.00 | 5063.00 | +2.97% | 2,091,200 |
| 2025-10-24 | 4898.00 | 4975.00 | 4842.00 | 4917.00 | +1.72% | 3,114,800 |
| 2025-10-23 | 4734.00 | 4848.00 | 4726.00 | 4834.00 | +1.30% | 1,646,800 |
| 2025-10-22 | 4689.00 | 4817.00 | 4671.00 | 4772.00 | +3.29% | 2,279,400 |
| 2025-10-21 | 4721.00 | 4724.00 | 4615.00 | 4620.00 | -1.43% | 992,600 |
| 2025-10-20 | 4700.00 | 4721.00 | 4642.00 | 4687.00 | +1.03% | 929,200 |
| 2025-10-17 | 4626.00 | 4679.00 | 4602.00 | 4639.00 | -0.51% | 1,059,900 |
| 2025-10-16 | 4598.00 | 4675.00 | 4582.00 | 4663.00 | +2.55% | 1,559,500 |
| 2025-10-15 | 4499.00 | 4581.00 | 4485.00 | 4547.00 | +2.55% | 1,233,800 |
| 2025-10-14 | 4380.00 | 4511.00 | 4360.00 | 4434.00 | -0.36% | 1,411,000 |
| 2025-10-10 | 4581.00 | 4583.00 | 4450.00 | 4450.00 | -3.68% | 1,648,400 |
| 2025-10-09 | 4696.00 | 4706.00 | 4590.00 | 4620.00 | -0.79% | 1,407,200 |
| 2025-10-08 | 4590.00 | 4670.00 | 4572.00 | 4657.00 | +2.58% | 1,842,400 |
| 2025-10-07 | 4523.00 | 4576.00 | 4482.00 | 4540.00 | +0.87% | 1,618,600 |
| 2025-10-06 | 4379.00 | 4523.00 | 4335.00 | 4501.00 | +6.89% | 2,128,100 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：10月（+17.58%）。最弱月份：3月（-9.98%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
KAJIMA CORPORATION（1812.T）最新收盤價是多少？
2026-10-16 收於 4710.00，來自Closelook數據湖的每日價格紀錄。
1812.T 的52週最高價和最低價是多少？
過去52週最高 8040.00、最低 4582.00（截至 2026-10-16）。
KAJIMA CORPORATION 歷史上最強和最弱的月份是哪個？
歷史上，1812.T 最強的日曆月份是10月（平均 +17.58%），最弱的是3月（平均 -9.98%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。