Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 38.40
+0.20 (0.52%)
At close: Feb 20, 2026
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jan 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jan 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 13, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 0.58% | 240 |
| Jan 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Jan 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jan 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Jan 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Jan 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Dec 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Dec 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Dec 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| 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% | - |