Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 32.40
-0.40 (-1.22%)
At close: Mar 27, 2026
FRA:KAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | 2 |
| Mar 26, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | -0.61% | 30 |
| Mar 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Mar 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Mar 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -6.10% | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Mar 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Mar 18, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 1.21% | 1,525 |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Mar 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Mar 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Mar 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Mar 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -6.32% | - |
| Mar 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Mar 3, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -4.26% | 120 |
| Mar 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | 100 |
| Feb 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.35% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Feb 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Feb 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Feb 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Feb 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Feb 18, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 3.19% | 75 |
| Feb 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| Feb 13, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | -3.90% | 20 |
| Feb 12, 2026 | 42.20 | 42.80 | 41.00 | 41.00 | 41.00 | -5.96% | 83 |
| Feb 11, 2026 | 43.80 | 45.20 | 43.60 | 43.60 | 43.60 | -1.80% | 551 |
| Feb 10, 2026 | 40.80 | 44.40 | 40.80 | 44.40 | 44.40 | 8.29% | 384 |
| Feb 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.67% | 30 |
| Feb 6, 2026 | 37.20 | 38.80 | 37.20 | 38.80 | 38.80 | 7.18% | 100 |
| Feb 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Feb 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Feb 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Feb 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jan 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Jan 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jan 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jan 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jan 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jan 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 19, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 0.56% | 520 |