Kaji Technology Corporation (TYO:6391)
Japan · Delayed Price · Currency is JPY 4,550.00
-25.00 (-0.55%)
Aug 21, 2026, 3:30 PM JST
Kaji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,635.00 | 4,635.00 | 4,475.00 | 4,550.00 | 4,550.00 | -0.55% | 2,800 |
| Aug 20, 2026 | 4,645.00 | 4,645.00 | 4,560.00 | 4,575.00 | 4,575.00 | - | 1,100 |
| Aug 19, 2026 | 4,720.00 | 4,725.00 | 4,575.00 | 4,575.00 | 4,575.00 | -3.07% | 1,700 |
| Aug 18, 2026 | 4,940.00 | 4,940.00 | 4,720.00 | 4,720.00 | 4,720.00 | -4.36% | 4,300 |
| Aug 17, 2026 | 4,745.00 | 4,940.00 | 4,650.00 | 4,935.00 | 4,935.00 | 5.11% | 4,700 |
| Aug 14, 2026 | 4,655.00 | 4,765.00 | 4,650.00 | 4,695.00 | 4,695.00 | 0.86% | 1,800 |
| Aug 13, 2026 | 4,600.00 | 4,750.00 | 4,600.00 | 4,655.00 | 4,655.00 | 1.53% | 6,700 |
| Aug 12, 2026 | 4,510.00 | 4,585.00 | 4,510.00 | 4,585.00 | 4,585.00 | 0.11% | 1,000 |
| Aug 10, 2026 | 4,505.00 | 4,650.00 | 4,505.00 | 4,580.00 | 4,580.00 | 1.78% | 2,800 |
| Aug 7, 2026 | 4,565.00 | 4,565.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.96% | 700 |
| Aug 6, 2026 | 4,585.00 | 4,590.00 | 4,585.00 | 4,590.00 | 4,590.00 | 1.10% | 200 |
| Aug 5, 2026 | 4,540.00 | 4,560.00 | 4,535.00 | 4,540.00 | 4,540.00 | 0.11% | 600 |
| Aug 4, 2026 | 4,640.00 | 4,650.00 | 4,535.00 | 4,535.00 | 4,535.00 | -0.33% | 3,400 |
| Aug 3, 2026 | 4,575.00 | 4,655.00 | 4,480.00 | 4,550.00 | 4,550.00 | 2.59% | 8,500 |
| Jul 31, 2026 | 4,375.00 | 4,450.00 | 4,375.00 | 4,435.00 | 4,435.00 | 3.02% | 1,300 |
| Jul 30, 2026 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | - | 300 |
| Jul 29, 2026 | 4,460.00 | 4,465.00 | 4,260.00 | 4,305.00 | 4,305.00 | -4.97% | 2,700 |
| Jul 28, 2026 | 4,540.00 | 4,540.00 | 4,465.00 | 4,530.00 | 4,530.00 | -0.22% | 1,700 |
| Jul 27, 2026 | 4,395.00 | 4,560.00 | 4,395.00 | 4,540.00 | 4,540.00 | 3.65% | 2,500 |
| Jul 24, 2026 | 4,400.00 | 4,400.00 | 4,330.00 | 4,380.00 | 4,380.00 | -0.45% | 600 |
| Jul 23, 2026 | 4,445.00 | 4,445.00 | 4,385.00 | 4,400.00 | 4,400.00 | -0.45% | 600 |
| Jul 22, 2026 | 4,415.00 | 4,420.00 | 4,415.00 | 4,420.00 | 4,420.00 | 0.80% | 400 |
| Jul 21, 2026 | 4,255.00 | 4,390.00 | 4,255.00 | 4,385.00 | 4,385.00 | 2.10% | 1,300 |
| Jul 17, 2026 | 4,305.00 | 4,390.00 | 4,220.00 | 4,295.00 | 4,295.00 | -0.23% | 6,700 |
| Jul 16, 2026 | 4,360.00 | 4,360.00 | 4,305.00 | 4,305.00 | 4,305.00 | -1.26% | 400 |
| Jul 15, 2026 | 4,340.00 | 4,430.00 | 4,340.00 | 4,360.00 | 4,360.00 | - | 800 |
| Jul 14, 2026 | 4,370.00 | 4,425.00 | 4,350.00 | 4,360.00 | 4,360.00 | -0.23% | 1,900 |
| Jul 13, 2026 | 4,430.00 | 4,430.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.35% | 1,700 |
| Jul 10, 2026 | 4,320.00 | 4,460.00 | 4,320.00 | 4,430.00 | 4,430.00 | 3.38% | 4,700 |
| Jul 9, 2026 | 4,275.00 | 4,290.00 | 4,275.00 | 4,285.00 | 4,285.00 | 0.35% | 900 |
| Jul 8, 2026 | 4,305.00 | 4,380.00 | 4,250.00 | 4,270.00 | 4,270.00 | -1.50% | 2,400 |
| Jul 7, 2026 | 4,445.00 | 4,450.00 | 4,335.00 | 4,335.00 | 4,335.00 | -2.47% | 1,900 |
| Jul 6, 2026 | 4,480.00 | 4,550.00 | 4,360.00 | 4,445.00 | 4,445.00 | 1.02% | 7,100 |
| Jul 3, 2026 | 4,370.00 | 4,420.00 | 4,310.00 | 4,400.00 | 4,400.00 | -0.23% | 4,400 |
| Jul 2, 2026 | 4,170.00 | 4,480.00 | 4,135.00 | 4,410.00 | 4,410.00 | 5.76% | 5,500 |
| Jul 1, 2026 | 4,330.00 | 4,330.00 | 4,165.00 | 4,170.00 | 4,170.00 | -3.36% | 3,400 |
| Jun 30, 2026 | 4,245.00 | 4,315.00 | 4,215.00 | 4,315.00 | 4,315.00 | - | 900 |
| Jun 29, 2026 | 4,250.00 | 4,330.00 | 4,200.00 | 4,315.00 | 4,315.00 | 3.23% | 3,200 |
| Jun 26, 2026 | 4,190.00 | 4,225.00 | 4,125.00 | 4,180.00 | 4,180.00 | -0.24% | 900 |
| Jun 25, 2026 | 4,320.00 | 4,320.00 | 4,170.00 | 4,190.00 | 4,190.00 | -1.41% | 1,500 |
| Jun 24, 2026 | 4,155.00 | 4,280.00 | 4,155.00 | 4,250.00 | 4,250.00 | 2.29% | 1,900 |
| Jun 23, 2026 | 4,430.00 | 4,430.00 | 4,155.00 | 4,155.00 | 4,155.00 | -4.81% | 3,600 |
| Jun 22, 2026 | 4,275.00 | 4,465.00 | 4,200.00 | 4,365.00 | 4,365.00 | 3.80% | 6,500 |
| Jun 19, 2026 | 4,200.00 | 4,320.00 | 4,150.00 | 4,205.00 | 4,205.00 | -0.59% | 2,000 |
| Jun 18, 2026 | 4,290.00 | 4,300.00 | 4,205.00 | 4,230.00 | 4,230.00 | -1.40% | 3,300 |
| Jun 17, 2026 | 4,110.00 | 4,295.00 | 3,930.00 | 4,290.00 | 4,290.00 | 5.80% | 8,500 |
| Jun 16, 2026 | 4,115.00 | 4,165.00 | 4,020.00 | 4,055.00 | 4,055.00 | 0.12% | 7,000 |
| Jun 15, 2026 | 3,940.00 | 4,100.00 | 3,900.00 | 4,050.00 | 4,050.00 | 5.88% | 12,200 |
| Jun 12, 2026 | 3,850.00 | 3,850.00 | 3,785.00 | 3,825.00 | 3,825.00 | 1.19% | 800 |
| Jun 11, 2026 | 3,795.00 | 3,840.00 | 3,685.00 | 3,780.00 | 3,780.00 | -2.20% | 9,500 |