1812.T
Kajima Corporation
09:30:00
5961 ¥
0.0000 (%0.00)
Önceki Kapanış: 6001
Düşük₺5903
Yüksek₺6069
1812.T: Kajima Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.239,9375
KAPANIŞ 6.234,7589
En Düşük
DÜŞÜK 5.296
En Yüksek
YÜKSEK 8.040
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.980 | 6.052 | 5.915 | 6.010 |
| 06.01.2026 | 6.052 | 6.178 | 5.951 | 6.164 |
| 07.01.2026 | 6.032 | 6.073 | 5.959 | 6.061 |
| 08.01.2026 | 6.061 | 6.123 | 6.036 | 6.121 |
| 09.01.2026 | 6.083 | 6.177 | 6.031 | 6.177 |
| 13.01.2026 | 6.373 | 6.382 | 6.222 | 6.283 |
| 14.01.2026 | 6.345 | 6.526 | 6.290 | 6.526 |
| 15.01.2026 | 6.557 | 6.642 | 6.555 | 6.596 |
| 16.01.2026 | 6.552 | 6.670 | 6.527 | 6.654 |
| 19.01.2026 | 6.591 | 6.648 | 6.463 | 6.568 |
| 20.01.2026 | 6.575 | 6.636 | 6.528 | 6.588 |
| 21.01.2026 | 6.484 | 6.652 | 6.484 | 6.639 |
| 22.01.2026 | 6.650 | 6.682 | 6.422 | 6.477 |
| 23.01.2026 | 6.506 | 6.574 | 6.472 | 6.504 |
| 26.01.2026 | 6.381 | 6.452 | 6.333 | 6.362 |
| 27.01.2026 | 6.406 | 6.491 | 6.287 | 6.460 |
| 28.01.2026 | 6.377 | 6.413 | 6.301 | 6.370 |
| 29.01.2026 | 6.350 | 6.427 | 6.251 | 6.390 |
| 30.01.2026 | 6.393 | 6.412 | 6.267 | 6.300 |
| 02.02.2026 | 6.400 | 6.519 | 6.297 | 6.297 |
| 03.02.2026 | 6.398 | 6.578 | 6.393 | 6.553 |
| 04.02.2026 | 6.560 | 6.647 | 6.517 | 6.623 |
| 05.02.2026 | 6.697 | 6.739 | 6.525 | 6.719 |
| 06.02.2026 | 6.757 | 7.000 | 6.751 | 6.963 |
| 09.02.2026 | 7.213 | 7.553 | 7.173 | 7.538 |
| 10.02.2026 | 7.498 | 7.698 | 7.408 | 7.696 |
| 12.02.2026 | 7.697 | 8.040 | 7.531 | 7.612 |
| 13.02.2026 | 7.476 | 7.610 | 7.113 | 7.164 |
| 16.02.2026 | 7.157 | 7.187 | 6.824 | 6.837 |
| 17.02.2026 | 6.785 | 6.935 | 6.733 | 6.856 |
| 18.02.2026 | 6.891 | 7.047 | 6.795 | 6.950 |
| 19.02.2026 | 6.950 | 7.080 | 6.880 | 7.048 |
| 20.02.2026 | 7.048 | 7.138 | 6.986 | 7.085 |
| 24.02.2026 | 7.030 | 7.038 | 6.806 | 6.964 |
| 25.02.2026 | 6.999 | 7.013 | 6.842 | 6.898 |
| 26.02.2026 | 6.867 | 6.945 | 6.821 | 6.867 |
| 27.02.2026 | 6.905 | 7.156 | 6.880 | 7.142 |
| 02.03.2026 | 6.867 | 7.014 | 6.763 | 7.014 |
| 03.03.2026 | 6.992 | 7.039 | 6.781 | 6.821 |
| 04.03.2026 | 6.553 | 6.698 | 6.276 | 6.462 |
| 05.03.2026 | 6.762 | 6.823 | 6.470 | 6.560 |
| 06.03.2026 | 6.460 | 6.479 | 6.352 | 6.441 |
| 09.03.2026 | 6.020 | 6.119 | 5.933 | 6.095 |
| 10.03.2026 | 6.195 | 6.366 | 6.185 | 6.330 |
| 11.03.2026 | 6.520 | 6.557 | 6.415 | 6.421 |
| 12.03.2026 | 6.335 | 6.384 | 6.213 | 6.262 |
| 13.03.2026 | 6.062 | 6.270 | 6.062 | 6.184 |
| 16.03.2026 | 6.100 | 6.137 | 6.000 | 6.047 |
| 17.03.2026 | 6.118 | 6.206 | 6.094 | 6.100 |
| 18.03.2026 | 6.148 | 6.305 | 6.131 | 6.305 |
| 19.03.2026 | 6.329 | 6.330 | 6.099 | 6.099 |
| 23.03.2026 | 5.935 | 5.945 | 5.647 | 5.733 |
| 24.03.2026 | 5.833 | 5.891 | 5.740 | 5.875 |
| 25.03.2026 | 6.064 | 6.140 | 6.037 | 6.132 |
| 26.03.2026 | 6.188 | 6.196 | 6.015 | 6.076 |
| 27.03.2026 | 6.035 | 6.105 | 6.013 | 6.078 |
| 30.03.2026 | 5.702 | 5.952 | 5.682 | 5.936 |
| 31.03.2026 | 5.784 | 6.011 | 5.751 | 5.907 |
| 01.04.2026 | 6.172 | 6.288 | 6.056 | 6.288 |
| 02.04.2026 | 6.388 | 6.388 | 6.039 | 6.039 |
| 03.04.2026 | 6.100 | 6.148 | 6.054 | 6.065 |
| 06.04.2026 | 6.100 | 6.131 | 5.993 | 5.993 |
| 07.04.2026 | 6.027 | 6.093 | 6.007 | 6.029 |
| 08.04.2026 | 6.329 | 6.344 | 6.200 | 6.336 |
| 09.04.2026 | 6.377 | 6.460 | 6.278 | 6.324 |
| 10.04.2026 | 6.310 | 6.318 | 6.187 | 6.202 |
| 13.04.2026 | 6.127 | 6.266 | 6.103 | 6.177 |
| 14.04.2026 | 6.230 | 6.238 | 6.130 | 6.149 |
| 15.04.2026 | 6.310 | 6.320 | 6.104 | 6.135 |
| 16.04.2026 | 6.094 | 6.203 | 6.017 | 6.175 |
| 17.04.2026 | 6.120 | 6.134 | 5.891 | 5.932 |
| 20.04.2026 | 6.032 | 6.092 | 5.962 | 6.092 |
| 21.04.2026 | 6.072 | 6.120 | 6.015 | 6.045 |
| 22.04.2026 | 5.973 | 5.987 | 5.871 | 5.969 |
| 23.04.2026 | 5.884 | 5.998 | 5.821 | 5.959 |
| 24.04.2026 | 5.980 | 5.980 | 5.843 | 5.907 |
| 27.04.2026 | 5.850 | 6.011 | 5.793 | 5.954 |
| 28.04.2026 | 6.054 | 6.499 | 6.037 | 6.499 |
| 30.04.2026 | 6.420 | 6.429 | 6.031 | 6.117 |
| 01.05.2026 | 6.193 | 6.243 | 6.061 | 6.077 |
| 07.05.2026 | 6.177 | 6.314 | 6.110 | 6.262 |
| 08.05.2026 | 6.177 | 6.269 | 6.030 | 6.141 |
| 11.05.2026 | 6.019 | 6.279 | 6.001 | 6.257 |
| 12.05.2026 | 6.257 | 6.599 | 6.185 | 6.570 |
| 13.05.2026 | 6.748 | 6.751 | 6.327 | 6.477 |
| 14.05.2026 | 6.536 | 6.536 | 6.152 | 6.187 |
| 15.05.2026 | 6.183 | 6.264 | 5.812 | 5.843 |
| 18.05.2026 | 5.818 | 5.843 | 5.545 | 5.650 |
| 19.05.2026 | 5.686 | 5.952 | 5.685 | 5.836 |
| 20.05.2026 | 5.748 | 5.766 | 5.518 | 5.567 |
| 21.05.2026 | 5.639 | 5.695 | 5.562 | 5.591 |
| 22.05.2026 | 5.589 | 5.591 | 5.451 | 5.469 |
| 25.05.2026 | 5.569 | 5.740 | 5.546 | 5.656 |
| 26.05.2026 | 5.736 | 6.074 | 5.666 | 5.960 |
| 27.05.2026 | 6.013 | 6.074 | 5.754 | 5.754 |
| 28.05.2026 | 5.802 | 5.903 | 5.725 | 5.760 |
| 29.05.2026 | 5.771 | 5.953 | 5.745 | 5.907 |
| 01.06.2026 | 5.908 | 5.914 | 5.628 | 5.628 |
| 02.06.2026 | 5.541 | 5.550 | 5.401 | 5.521 |
| 03.06.2026 | 5.500 | 5.599 | 5.470 | 5.535 |
| 04.06.2026 | 5.489 | 5.551 | 5.410 | 5.455 |
| 05.06.2026 | 5.440 | 5.566 | 5.425 | 5.559 |
| 08.06.2026 | 5.520 | 5.551 | 5.296 | 5.391 |
| 09.06.2026 | 5.498 | 5.593 | 5.464 | 5.465 |
| 10.06.2026 | 5.550 | 5.578 | 5.480 | 5.567 |
| 11.06.2026 | 5.476 | 5.502 | 5.363 | 5.450 |
| 12.06.2026 | 5.575 | 5.634 | 5.515 | 5.521 |
| 15.06.2026 | 5.778 | 6.163 | 5.778 | 6.130 |
| 16.06.2026 | 6.128 | 6.138 | 5.890 | 5.899 |
| 17.06.2026 | 5.968 | 6.044 | 5.871 | 5.920 |
| 18.06.2026 | 5.910 | 6.094 | 5.910 | 6.001 |
| 19.06.2026 | 5.904 | 6.069 | 5.903 | 5.961 |