Skip to main content
Kaji Technology Corporation (TYO:6391)
Japan flag Japan · Delayed Price · Currency is JPY
4,630.00
+180.00 (4.04%)
At close: Mar 10, 2026

Kaji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,440.004,500.004,170.004,450.004,450.00-4.30%24,700
Mar 6, 20264,620.004,675.004,455.004,650.004,650.000.65%17,400
Mar 5, 20264,675.004,915.004,560.004,620.004,620.001.32%34,000
Mar 4, 20264,560.004,650.004,465.004,560.004,560.00-1.51%21,200
Mar 3, 20264,710.004,860.004,465.004,630.004,630.002.89%92,300
Mar 2, 20264,430.004,500.004,325.004,500.004,500.0018.42%44,700
Feb 27, 20263,785.003,800.003,785.003,800.003,800.000.53%2,200
Feb 26, 20263,785.003,800.003,780.003,780.003,780.001.75%1,500
Feb 25, 20263,720.003,750.003,705.003,715.003,715.00-2,500
Feb 24, 20263,840.003,840.003,715.003,715.003,715.00-3.26%3,200
Feb 20, 20263,820.003,840.003,740.003,840.003,840.00-0.65%2,000
Feb 19, 20263,870.003,870.003,790.003,865.003,865.00-0.13%3,100
Feb 18, 20263,800.003,870.003,800.003,870.003,870.002.65%7,600
Feb 17, 20263,730.003,810.003,730.003,770.003,770.002.03%2,300
Feb 16, 20263,790.003,805.003,675.003,695.003,695.00-1.47%4,600
Feb 13, 20263,840.003,840.003,750.003,750.003,750.00-2.34%2,500
Feb 12, 20263,835.003,840.003,830.003,840.003,840.000.26%1,200
Feb 10, 20263,830.003,830.003,810.003,830.003,830.00-1,600
Feb 9, 20263,795.003,830.003,780.003,830.003,830.001.86%2,500
Feb 6, 20263,695.003,760.003,695.003,760.003,760.000.13%1,700
Feb 5, 20263,780.003,795.003,755.003,755.003,755.00-0.27%1,700
Feb 4, 20263,790.003,790.003,745.003,765.003,765.00-1.70%900
Feb 3, 20263,805.003,970.003,775.003,830.003,830.001.32%9,400
Feb 2, 20263,715.003,790.003,665.003,780.003,780.007.85%13,200
Jan 30, 20263,500.003,520.003,490.003,505.003,505.00-0.57%3,200
Jan 29, 20263,605.003,605.003,510.003,525.003,525.00-2.22%4,200
Jan 28, 20263,700.003,700.003,605.003,605.003,605.00-2.96%3,800
Jan 27, 20263,740.003,740.003,715.003,715.003,715.00-1.72%500
Jan 26, 20263,800.003,800.003,760.003,780.003,780.000.40%1,400
Jan 23, 20263,760.003,765.003,720.003,765.003,765.000.13%700
Jan 22, 20263,690.003,800.003,690.003,760.003,760.000.13%2,400
Jan 21, 20263,760.003,760.003,695.003,755.003,755.00-1.18%400
Jan 20, 20263,795.003,800.003,795.003,800.003,800.000.26%1,400
Jan 19, 20263,740.003,800.003,695.003,790.003,790.001.34%4,100
Jan 16, 20263,700.003,740.003,675.003,740.003,740.000.54%1,800
Jan 15, 20263,680.003,735.003,680.003,720.003,720.00-0.40%2,400
Jan 14, 20263,705.003,745.003,605.003,735.003,735.001.36%6,800
Jan 13, 20263,710.003,710.003,660.003,685.003,685.001.24%2,400
Jan 9, 20263,655.003,680.003,630.003,640.003,640.00-1.22%2,400
Jan 8, 20263,665.003,695.003,600.003,685.003,685.000.68%3,400
Jan 7, 20263,670.003,695.003,625.003,660.003,660.000.55%3,900
Jan 6, 20263,585.003,650.003,585.003,640.003,640.001.82%2,700
Jan 5, 20263,500.003,645.003,495.003,575.003,575.002.44%9,200
Dec 30, 20253,400.003,505.003,395.003,490.003,490.003.10%8,400
Dec 29, 20253,385.003,400.003,380.003,385.003,385.000.15%3,600
Dec 26, 20253,375.003,385.003,375.003,380.003,380.000.30%1,800
Dec 25, 20253,380.003,380.003,370.003,370.003,370.00-0.44%4,000
Dec 24, 20253,380.003,450.003,380.003,385.003,385.000.30%2,900
Dec 23, 20253,395.003,410.003,375.003,375.003,375.00-0.15%1,000
Dec 22, 20253,400.003,400.003,380.003,380.003,380.00-0.29%1,700
Dec 19, 20253,390.003,400.003,380.003,390.003,390.00-1,400
Dec 18, 20253,440.003,465.003,390.003,390.003,390.00-2.45%1,700
Dec 16, 20253,420.003,475.003,415.003,475.003,475.00-0.29%1,200
Dec 15, 20253,475.003,485.003,420.003,485.003,485.000.14%3,500
Dec 12, 20253,480.003,490.003,445.003,480.003,480.002.05%5,000
Dec 11, 20253,400.003,420.003,390.003,410.003,410.000.44%2,100
Dec 10, 20253,400.003,410.003,375.003,395.003,395.000.15%600
Dec 9, 20253,390.003,390.003,390.003,390.003,390.000.44%200
Dec 8, 20253,385.003,390.003,375.003,375.003,375.00-0.44%1,300
Dec 5, 20253,390.003,390.003,390.003,390.003,390.00-100
Dec 4, 20253,390.003,425.003,380.003,390.003,390.000.15%1,700
Dec 3, 20253,380.003,385.003,380.003,385.003,385.000.15%900
Dec 2, 20253,425.003,450.003,380.003,380.003,380.00-0.73%1,700
Dec 1, 20253,425.003,425.003,405.003,405.003,405.00-0.58%600
Nov 28, 20253,380.003,430.003,380.003,425.003,425.001.33%1,200
Nov 27, 20253,385.003,395.003,350.003,380.003,380.00-0.15%1,500
Nov 26, 20253,345.003,385.003,345.003,385.003,385.001.20%500
Nov 25, 20253,345.003,345.003,345.003,345.003,345.000.45%600
Nov 21, 20253,320.003,335.003,320.003,330.003,330.00-800
Nov 20, 20253,390.003,390.003,325.003,330.003,330.00-0.89%600
Nov 19, 20253,375.003,375.003,315.003,360.003,360.001.66%1,100
Nov 18, 20253,320.003,320.003,305.003,305.003,305.00-0.90%1,500
Nov 17, 20253,340.003,350.003,315.003,335.003,335.00-0.15%1,800
Nov 14, 20253,335.003,365.003,335.003,340.003,340.00-0.89%4,900
Nov 13, 20253,380.003,420.003,370.003,370.003,370.00-0.30%1,900
Nov 12, 20253,390.003,390.003,380.003,380.003,380.00-0.29%3,600
Nov 11, 20253,390.003,405.003,365.003,390.003,390.00-2,100
Nov 10, 20253,390.003,400.003,390.003,390.003,390.00-2,200
Nov 7, 20253,415.003,430.003,385.003,390.003,390.00-1.45%2,300
Nov 6, 20253,445.003,455.003,440.003,440.003,440.00-1,100
Nov 5, 20253,475.003,490.003,395.003,440.003,440.00-0.86%3,900
Nov 4, 20253,645.003,645.003,470.003,470.003,470.00-7.34%12,000
Oct 31, 20253,535.003,745.003,535.003,745.003,745.005.34%13,200
Oct 30, 20253,535.003,575.003,530.003,555.003,555.00-0.28%1,600
Oct 29, 20253,640.003,640.003,520.003,565.003,565.00-0.14%2,800
Oct 28, 20253,630.003,640.003,570.003,570.003,570.00-1.65%2,400
Oct 27, 20253,550.003,640.003,550.003,630.003,630.003.13%7,000
Oct 24, 20253,450.003,520.003,405.003,520.003,520.002.03%5,000
Oct 23, 20253,410.003,450.003,330.003,450.003,450.001.17%2,500
Oct 22, 20253,350.003,440.003,350.003,410.003,410.001.79%3,500
Oct 21, 20253,350.003,350.003,350.003,350.003,350.00-300
Oct 20, 20253,355.003,355.003,330.003,350.003,350.000.75%800
Oct 17, 20253,320.003,325.003,270.003,325.003,325.000.30%2,100
Oct 16, 20253,285.003,330.003,285.003,315.003,315.00-1,500
Oct 15, 20253,300.003,315.003,290.003,315.003,315.001.38%800
Oct 14, 20253,365.003,370.003,250.003,270.003,270.00-3.11%5,100
Oct 10, 20253,400.003,400.003,355.003,375.003,375.00-0.74%2,700
Oct 9, 20253,355.003,400.003,355.003,400.003,400.000.44%1,600
Oct 8, 20253,365.003,400.003,365.003,385.003,385.00-0.59%2,200
Oct 7, 20253,350.003,410.003,345.003,405.003,405.001.64%13,400