Kajima Corporation (FRA:KAJ)
Germany
· Delayed Price · Currency is EUR 31.20
+0.20 (0.65%)
At close: Dec 4, 2025
Kajima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Nov 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 25, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -3.13% | 899 |
| Nov 24, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 3.23% | 60 |
| Nov 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| Nov 17, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 1,224 |
| Nov 14, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 1.94% | 5 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 0.65% | 555 |
| Nov 12, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | -3.75% | 3 |
| Nov 11, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 8.11% | 66 |
| Nov 10, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | 5 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 3, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | 750 |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Oct 28, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | - | 267 |
| Oct 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Oct 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 1 |
| Oct 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 37 |
| Oct 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Oct 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | 400 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Sep 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | 1.60% | - |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -1.57% | - |
| Sep 24, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.08 | 3.25% | 80 |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -0.81% | - |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | -2.36% | - |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | -0.78% | 250 |
| Sep 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - | - |
| Sep 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | -2.29% | - |
| Sep 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | -0.76% | - |
| Sep 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.07 | - | - |
| Sep 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.07 | 0.76% | - |
| Sep 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - | 230 |
| Sep 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | - | - |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.87 | 0.77% | - |
| Sep 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | 0.78% | - |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.47 | -0.77% | - |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.67 | 4.00% | - |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -2.34% | - |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - | - |
| Sep 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | - | - |
| Aug 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | 0.79% | - |
| Aug 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | 1.60% | - |
| Aug 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 0.81% | - |
| Aug 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | -0.80% | - |
| Aug 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - | - |
| Aug 22, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.68 | 1.63% | 30 |
| Aug 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -1.60% | - |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 0.81% | - |
| Aug 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - | - |
| Aug 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 0.81% | - |
| Aug 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | 1.65% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.89 | -1.63% | - |
| Aug 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - | - |
| Aug 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | 2.50% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - | - |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | 0.84% | - |
| Aug 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | -0.83% | - |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | 4.35% | - |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | 2.68% | - |
| Aug 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | -0.88% | - |
| Aug 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | 1.80% | - |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 2.78% | - |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 0.93% | - |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 0.94% | - |
| Jul 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | -1.85% | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -0.92% | - |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | - | - |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | 0.93% | - |
| Jul 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -0.92% | - |
| Jul 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | 2.83% | 10 |