Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 26.60
0.00 (0.00%)
At close: Oct 23, 2026
FRA:KAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Oct 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Oct 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 14, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | 736 |
| Oct 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Oct 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Oct 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Oct 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Sep 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.03% | - |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.59 | - | - |
| Sep 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.59 | -0.74% | - |
| Sep 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.79 | -0.73% | - |
| Sep 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | -0.72% | - |
| Sep 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | 0.73% | - |
| Sep 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - | - |
| Sep 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | -2.14% | - |
| Sep 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.58 | 2.19% | - |
| Sep 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | 1.48% | - |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.59 | -1.46% | - |
| Sep 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | -0.72% | - |
| Sep 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | -4.17% | - |
| Sep 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.36 | 1.41% | - |
| Sep 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.97 | 3.65% | - |
| Sep 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | 2.24% | - |
| Sep 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Sep 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | 2.29% | - |
| Sep 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | -2.24% | - |
| Sep 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | 3.88% | - |
| Aug 31, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.41 | - | 20 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | 0.78% | - |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | -0.78% | - |
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | 0.78% | - |
| Aug 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | - | - |
| Aug 24, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.21 | 1.59% | 60 |
| Aug 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | -2.33% | - |
| Aug 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | 2.38% | - |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | -4.55% | - |
| Aug 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | -2.22% | - |
| Aug 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.59 | 0.75% | - |