Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 32.40
+1.00 (3.18%)
At close: Dec 19, 2025
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% | - |
| Dec 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Dec 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Dec 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Dec 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Dec 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Nov 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 25, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -3.13% | 899 |
| Nov 24, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 3.23% | 60 |
| Nov 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| Nov 17, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 1,224 |
| Nov 14, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 1.94% | 5 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 0.65% | 555 |
| Nov 12, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | -3.75% | 3 |
| Nov 11, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 8.11% | 66 |
| Nov 10, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | 5 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 3, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | 750 |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Oct 28, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | - | 267 |
| Oct 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Oct 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1 |
| Oct 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 37 |
| Oct 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Oct 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |