Kajima Corporation (FRA:KAJ)
Germany · Delayed Price · Currency is EUR 29.80
-0.40 (-1.32%)
At close: Jul 17, 2026
FRA:KAJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.32% | 2 |
| Jul 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jul 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jul 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jul 13, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -1.94% | 50 |
| Jul 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Jul 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jul 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 1,750 |
| Jul 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Jul 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jun 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Jun 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jun 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jun 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Jun 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Jun 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Jun 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| Jun 15, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 11.49% | 750 |
| Jun 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Jun 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jun 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jun 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Jun 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jun 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Jun 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| May 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| May 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | 70 |
| May 26, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 5.92% | 70 |
| May 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| May 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| May 19, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 3.29% | 350 |
| May 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | 450 |
| May 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -6.02% | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| May 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.76% | - |
| May 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |