Kajima Corporation (KAJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 50 |
| 26 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 Jun 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 50 |
| 19 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 14 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 11 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 10 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 07 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 06 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 04 Jun 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 50 |
| 03 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 31 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 30 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 29 May 2024 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 35 |
| 28 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 24 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 23 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 22 May 2024 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 6 |
| 21 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 20 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 14 May 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 1,400 |
| 13 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 09 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 08 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 07 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 06 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 03 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 02 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 30 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 29 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 25 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 24 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 23 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 16 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 15 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 11 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 10 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 08 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 05 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 04 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 03 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 02 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 60 |
| 28 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 28 Mar 2024 | 55 Dividend | |||||
| 27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -36.20 | - |
| 26 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -36.39 | - |
| 25 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -36.39 | - |
| 22 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -36.59 | - |
| 21 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -36.59 | - |
| 20 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -35.81 | - |
| 19 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -35.62 | - |
| 18 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -35.62 | - |
| 15 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -36.20 | - |
| 14 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -35.62 | - |
| 13 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -35.04 | - |
| 12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -35.24 | - |
| 11 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -35.62 | - |
| 08 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -37.36 | - |
| 07 Mar 2024 | 18.20 | 18.40 | 18.20 | 18.40 | -35.43 | 7,250 |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -34.85 | - |
| 05 Mar 2024 | 17.80 | 17.80 | 17.70 | 17.70 | -34.08 | 225 |
| 04 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -32.16 | - |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -32.73 | - |
| 29 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -31.96 | - |
| 28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -32.16 | - |
| 27 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -31.96 | - |
| 26 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -32.54 | - |
| 23 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -33.12 | - |
| 22 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -32.93 | - |
| 21 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -32.93 | - |
| 20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -32.73 | - |
| 19 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -33.31 | - |
| 16 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -32.35 | - |
| 15 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -31.58 | - |
| 14 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -31.39 | - |
| 13 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -32.54 | - |
| 12 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -31.19 | - |
| 09 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -31.77 | - |
| 08 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -31.58 | - |
| 07 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -33.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.