Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
At close: Nov 28, 2025
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | 400 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | 1.60% | - |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -1.57% | - |
| Sep 24, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.08 | 3.25% | 80 |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -0.81% | - |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | -2.36% | - |