Skip to main content
Kaji Technology Corporation (TYO:6391)
Japan flag Japan · Delayed Price · Currency is JPY
4,980.00
+40.00 (0.81%)
Apr 30, 2026, 1:54 PM JST

Kaji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,900.004,960.004,875.004,940.004,940.000.82%3,000
Apr 27, 20264,830.004,915.004,715.004,900.004,900.001.77%7,800
Apr 24, 20264,860.004,890.004,815.004,815.004,815.00-0.93%4,900
Apr 23, 20265,060.005,060.004,840.004,860.004,860.00-2.51%6,600
Apr 22, 20264,930.004,995.004,850.004,985.004,985.001.01%8,600
Apr 21, 20265,020.005,020.004,885.004,935.004,935.00-0.60%5,200
Apr 20, 20264,835.005,080.004,835.004,965.004,965.004.75%16,100
Apr 17, 20264,780.004,780.004,715.004,740.004,740.00-1.66%1,800
Apr 16, 20264,660.004,915.004,660.004,820.004,820.004.33%7,000
Apr 15, 20264,735.004,775.004,620.004,620.004,620.00-0.96%5,600
Apr 14, 20264,705.004,760.004,660.004,665.004,665.000.11%4,200
Apr 13, 20264,685.004,730.004,655.004,660.004,660.00-1.58%4,900
Apr 10, 20264,715.004,815.004,715.004,735.004,735.000.42%3,900
Apr 9, 20264,870.004,870.004,715.004,715.004,715.00-3.18%6,800
Apr 8, 20264,670.004,875.004,670.004,870.004,870.006.10%13,900
Apr 7, 20264,695.004,695.004,590.004,590.004,590.00-0.76%2,900
Apr 6, 20264,730.004,730.004,620.004,625.004,625.00-2.22%5,100
Apr 3, 20264,695.004,875.004,695.004,730.004,730.000.75%10,600
Apr 2, 20264,795.004,795.004,580.004,695.004,695.00-1.16%7,900
Apr 1, 20265,000.005,000.004,640.004,750.004,750.00-2.46%19,600
Mar 31, 20264,820.004,890.004,685.004,870.004,870.002.10%9,700
Mar 30, 20264,510.004,770.004,510.004,770.004,770.004.61%6,900
Mar 27, 20264,575.004,660.004,505.004,560.004,500.00-0.87%5,700
Mar 26, 20264,780.004,780.004,555.004,600.004,539.47-3.77%6,100
Mar 25, 20264,675.004,880.004,675.004,780.004,717.113.46%7,500
Mar 24, 20264,720.004,800.004,535.004,620.004,559.21-9,300
Mar 23, 20264,715.004,930.004,600.004,620.004,559.21-7.78%18,700
Mar 19, 20265,140.005,290.004,910.005,010.004,944.08-4.21%16,900
Mar 18, 20264,760.005,250.004,760.005,230.005,161.1811.51%32,400
Mar 17, 20264,925.005,040.004,685.004,690.004,628.29-4.67%14,300
Mar 16, 20265,100.005,190.004,820.004,920.004,855.26-2.77%16,200
Mar 13, 20264,970.005,180.004,790.005,060.004,993.42-3.07%28,600
Mar 12, 20264,680.005,320.004,680.005,220.005,151.329.89%43,200
Mar 11, 20264,620.004,840.004,520.004,750.004,687.502.59%18,600
Mar 10, 20264,660.004,680.004,495.004,630.004,569.084.04%14,100
Mar 9, 20264,440.004,500.004,170.004,450.004,391.45-4.30%24,700
Mar 6, 20264,620.004,675.004,455.004,650.004,588.820.65%17,400
Mar 5, 20264,675.004,915.004,560.004,620.004,559.211.32%34,000
Mar 4, 20264,560.004,650.004,465.004,560.004,500.00-1.51%21,200
Mar 3, 20264,710.004,860.004,465.004,630.004,569.082.89%92,300
Mar 2, 20264,430.004,500.004,325.004,500.004,440.7918.42%44,700
Feb 27, 20263,785.003,800.003,785.003,800.003,750.000.53%2,200
Feb 26, 20263,785.003,800.003,780.003,780.003,730.261.75%1,500
Feb 25, 20263,720.003,750.003,705.003,715.003,666.12-2,500
Feb 24, 20263,840.003,840.003,715.003,715.003,666.12-3.26%3,200
Feb 20, 20263,820.003,840.003,740.003,840.003,789.47-0.65%2,000
Feb 19, 20263,870.003,870.003,790.003,865.003,814.14-0.13%3,100
Feb 18, 20263,800.003,870.003,800.003,870.003,819.082.65%7,600
Feb 17, 20263,730.003,810.003,730.003,770.003,720.392.03%2,300
Feb 16, 20263,790.003,805.003,675.003,695.003,646.38-1.47%4,600
Feb 13, 20263,840.003,840.003,750.003,750.003,700.66-2.34%2,500
Feb 12, 20263,835.003,840.003,830.003,840.003,789.470.26%1,200
Feb 10, 20263,830.003,830.003,810.003,830.003,779.61-1,600
Feb 9, 20263,795.003,830.003,780.003,830.003,779.611.86%2,500
Feb 6, 20263,695.003,760.003,695.003,760.003,710.530.13%1,700
Feb 5, 20263,780.003,795.003,755.003,755.003,705.59-0.27%1,700
Feb 4, 20263,790.003,790.003,745.003,765.003,715.46-1.70%900
Feb 3, 20263,805.003,970.003,775.003,830.003,779.611.32%9,400
Feb 2, 20263,715.003,790.003,665.003,780.003,730.267.85%13,200
Jan 30, 20263,500.003,520.003,490.003,505.003,458.88-0.57%3,200
Jan 29, 20263,605.003,605.003,510.003,525.003,478.62-2.22%4,200
Jan 28, 20263,700.003,700.003,605.003,605.003,557.57-2.96%3,800
Jan 27, 20263,740.003,740.003,715.003,715.003,666.12-1.72%500
Jan 26, 20263,800.003,800.003,760.003,780.003,730.260.40%1,400
Jan 23, 20263,760.003,765.003,720.003,765.003,715.460.13%700
Jan 22, 20263,690.003,800.003,690.003,760.003,710.530.13%2,400
Jan 21, 20263,760.003,760.003,695.003,755.003,705.59-1.18%400
Jan 20, 20263,795.003,800.003,795.003,800.003,750.000.26%1,400
Jan 19, 20263,740.003,800.003,695.003,790.003,740.131.34%4,100
Jan 16, 20263,700.003,740.003,675.003,740.003,690.790.54%1,800
Jan 15, 20263,680.003,735.003,680.003,720.003,671.05-0.40%2,400
Jan 14, 20263,705.003,745.003,605.003,735.003,685.861.36%6,800
Jan 13, 20263,710.003,710.003,660.003,685.003,636.511.24%2,400
Jan 9, 20263,655.003,680.003,630.003,640.003,592.11-1.22%2,400
Jan 8, 20263,665.003,695.003,600.003,685.003,636.510.68%3,400
Jan 7, 20263,670.003,695.003,625.003,660.003,611.840.55%3,900
Jan 6, 20263,585.003,650.003,585.003,640.003,592.111.82%2,700
Jan 5, 20263,500.003,645.003,495.003,575.003,527.962.44%9,200
Dec 30, 20253,400.003,505.003,395.003,490.003,444.083.10%8,400
Dec 29, 20253,385.003,400.003,380.003,385.003,340.460.15%3,600
Dec 26, 20253,375.003,385.003,375.003,380.003,335.530.30%1,800
Dec 25, 20253,380.003,380.003,370.003,370.003,325.66-0.44%4,000
Dec 24, 20253,380.003,450.003,380.003,385.003,340.460.30%2,900
Dec 23, 20253,395.003,410.003,375.003,375.003,330.59-0.15%1,000
Dec 22, 20253,400.003,400.003,380.003,380.003,335.53-0.29%1,700
Dec 19, 20253,390.003,400.003,380.003,390.003,345.39-1,400
Dec 18, 20253,440.003,465.003,390.003,390.003,345.39-2.45%1,700
Dec 16, 20253,420.003,475.003,415.003,475.003,429.28-0.29%1,200
Dec 15, 20253,475.003,485.003,420.003,485.003,439.140.14%3,500
Dec 12, 20253,480.003,490.003,445.003,480.003,434.212.05%5,000
Dec 11, 20253,400.003,420.003,390.003,410.003,365.130.44%2,100
Dec 10, 20253,400.003,410.003,375.003,395.003,350.330.15%600
Dec 9, 20253,390.003,390.003,390.003,390.003,345.390.44%200
Dec 8, 20253,385.003,390.003,375.003,375.003,330.59-0.44%1,300
Dec 5, 20253,390.003,390.003,390.003,390.003,345.39-100
Dec 4, 20253,390.003,425.003,380.003,390.003,345.390.15%1,700
Dec 3, 20253,380.003,385.003,380.003,385.003,340.460.15%900
Dec 2, 20253,425.003,450.003,380.003,380.003,335.53-0.73%1,700
Dec 1, 20253,425.003,425.003,405.003,405.003,360.20-0.58%600
Nov 28, 20253,380.003,430.003,380.003,425.003,379.931.33%1,200