Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:KAJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 94 |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Apr 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Apr 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Apr 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 150 |
| Apr 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Apr 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Apr 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Apr 1, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Mar 31, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.99 | -1.22% | 2 |
| Mar 26, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.38 | -0.61% | 30 |
| Mar 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | 3.77% | - |
| Mar 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | 3.25% | - |
| Mar 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -6.10% | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | -1.20% | - |
| Mar 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.78 | -0.60% | - |
| Mar 18, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 32.98 | 1.21% | 1,525 |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | - | - |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.58 | -1.20% | - |
| Mar 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.98 | -1.76% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.57 | -1.73% | - |
| Mar 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.16 | 1.76% | - |
| Mar 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.57 | 4.29% | - |
| Mar 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.19 | -6.32% | - |
| Mar 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | -1.69% | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.95 | 1.14% | - |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.55 | -2.78% | - |
| Mar 3, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 35.54 | -4.26% | 120 |
| Mar 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.12 | -2.08% | 100 |
| Feb 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.91 | 4.35% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.33 | -1.08% | - |
| Feb 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.73 | -2.11% | - |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.52 | -1.55% | - |
| Feb 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.11 | 0.52% | - |
| Feb 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.91 | 0.52% | - |
| Feb 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | -1.55% | - |
| Feb 18, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.31 | 3.19% | 75 |
| Feb 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.12 | 0.53% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.92 | -5.08% | - |
| Feb 13, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 38.90 | -3.90% | 20 |
| Feb 12, 2026 | 42.20 | 42.80 | 41.00 | 41.00 | 40.48 | -5.96% | 83 |
| Feb 11, 2026 | 43.80 | 45.20 | 43.60 | 43.60 | 43.05 | -1.80% | 551 |