Kajima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	51.21	52.00	50.47	51.00	51.00	0.29%	1,510
Feb 10, 2026	52.13	52.13	50.86	50.86	50.86	5.22%	500
Feb 9, 2026	48.63	48.63	48.33	48.33	48.33	4.70%	2,162
Feb 6, 2026	45.51	46.16	44.69	46.16	46.16	8.00%	1,540
Feb 5, 2026	45.19	45.19	42.74	42.74	42.74	-0.26%	1,825
Feb 4, 2026	42.00	42.85	42.00	42.85	42.85	8.25%	2,198
Feb 2, 2026	40.36	40.39	39.59	39.59	39.59	-3.41%	976
Jan 30, 2026	42.00	42.00	40.98	40.98	40.98	1.11%	21,450
Jan 29, 2026	41.72	41.72	40.54	40.54	40.54	-3.56%	22,613
Jan 27, 2026	42.03	42.03	42.03	42.03	42.03	6.27%	252
Jan 26, 2026	39.55	39.55	39.55	39.55	39.55	-3.54%	294
Jan 23, 2026	41.00	41.00	41.00	41.00	41.00	-1.80%	424
Jan 22, 2026	41.30	41.75	41.30	41.75	41.75	-0.69%	945
Jan 21, 2026	42.04	42.04	42.04	42.04	42.04	0.10%	3,401
Jan 16, 2026	42.00	42.00	42.00	42.00	42.00	-1.44%	529
Jan 15, 2026	41.71	42.62	41.71	42.62	42.62	3.86%	571
Jan 14, 2026	41.29	41.29	41.03	41.03	41.03	3.61%	2,505
Jan 13, 2026	40.10	40.34	39.60	39.60	39.60	-3.79%	1,154
Jan 12, 2026	39.68	41.41	39.68	41.16	41.16	4.31%	1,004
Jan 9, 2026	40.12	40.30	39.46	39.46	39.46	0.79%	1,497
Jan 8, 2026	39.50	40.76	39.15	39.15	39.15	-0.89%	1,815
Jan 7, 2026	39.00	39.50	39.00	39.50	39.50	4.74%	472
Jan 6, 2026	37.71	37.71	37.71	37.71	37.71	-3.18%	20,215
Jan 5, 2026	38.50	38.95	38.00	38.95	38.95	4.89%	19,067
Dec 31, 2025	37.14	37.14	37.14	37.14	37.14	-0.97%	252
Dec 29, 2025	37.50	37.50	37.50	37.50	37.50	-0.13%	437
Dec 24, 2025	37.55	37.55	37.55	37.55	37.55	6.19%	146
Dec 23, 2025	35.36	35.36	35.36	35.36	35.36	-11.38%	319
Dec 22, 2025	39.90	39.90	39.90	39.90	39.90	2.26%	396
Dec 18, 2025	39.02	39.02	39.02	39.02	39.02	-	365
Dec 16, 2025	35.06	39.02	35.06	39.02	39.02	3.17%	300
Dec 15, 2025	37.88	37.88	37.82	37.82	37.82	-0.73%	31,965
Nov 17, 2025	34.15	38.10	34.15	38.10	38.10	11.73%	1,049
Nov 13, 2025	34.10	34.10	34.10	34.10	34.10	-2.29%	579
Oct 30, 2025	34.90	34.90	34.90	34.90	34.90	6.50%	222
Oct 28, 2025	32.77	32.77	32.77	32.77	32.77	-8.05%	136
Oct 27, 2025	35.64	35.64	35.64	35.64	35.64	19.28%	7,121
Oct 24, 2025	30.57	30.57	29.88	29.88	29.88	-5.79%	377
Oct 23, 2025	31.72	31.72	31.72	31.72	31.72	3.02%	596
Oct 21, 2025	30.79	30.79	30.79	30.79	30.79	-7.38%	162
Oct 20, 2025	33.52	33.52	33.24	33.24	33.24	-0.52%	4,292
Oct 17, 2025	32.66	33.41	32.66	33.41	33.41	9.54%	885
Oct 16, 2025	30.50	30.50	30.50	30.50	30.50	11.68%	233
Aug 18, 2025	27.31	27.31	27.31	27.31	27.31	0.04%	134