Kaji Technology Corporation (TYO:6391)
Japan · Delayed Price · Currency is JPY 4,945.00
-185.00 (-3.61%)
Oct 23, 2026, 3:30 PM JST
Kaji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,090.00 | 5,140.00 | 4,945.00 | 4,945.00 | 4,945.00 | -3.61% | 4,900 |
| Oct 22, 2026 | 5,070.00 | 5,200.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.18% | 3,800 |
| Oct 21, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1.50% | 700 |
| Oct 20, 2026 | 5,060.00 | 5,060.00 | 4,950.00 | 4,995.00 | 4,995.00 | -1.28% | 1,400 |
| Oct 19, 2026 | 5,060.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5,060.00 | - | 1,400 |
| Oct 16, 2026 | 4,950.00 | 5,130.00 | 4,950.00 | 5,060.00 | 5,060.00 | 2.12% | 1,800 |
| Oct 15, 2026 | 5,020.00 | 5,110.00 | 4,955.00 | 4,955.00 | 4,955.00 | -1.88% | 5,800 |
| Oct 14, 2026 | 5,070.00 | 5,070.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.17% | 1,000 |
| Oct 13, 2026 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.39% | 1,500 |
| Oct 9, 2026 | 5,020.00 | 5,110.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.39% | 1,700 |
| Oct 8, 2026 | 5,100.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.59% | 2,900 |
| Oct 7, 2026 | 5,020.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1.59% | 1,600 |
| Oct 6, 2026 | 5,130.00 | 5,220.00 | 4,950.00 | 5,020.00 | 5,020.00 | -2.14% | 3,900 |
| Oct 5, 2026 | 4,885.00 | 5,150.00 | 4,885.00 | 5,130.00 | 5,130.00 | 6.54% | 10,500 |
| Oct 2, 2026 | 4,865.00 | 4,865.00 | 4,815.00 | 4,815.00 | 4,815.00 | -1.03% | 500 |
| Oct 1, 2026 | 4,930.00 | 4,930.00 | 4,860.00 | 4,865.00 | 4,865.00 | -1.32% | 500 |
| Sep 30, 2026 | 4,800.00 | 4,940.00 | 4,800.00 | 4,930.00 | 4,930.00 | 2.28% | 800 |
| Sep 29, 2026 | 4,940.00 | 4,955.00 | 4,795.00 | 4,820.00 | 4,820.00 | -2.43% | 1,500 |
| Sep 28, 2026 | 4,845.00 | 4,940.00 | 4,845.00 | 4,940.00 | 4,940.00 | 1.96% | 3,900 |
| Sep 25, 2026 | 4,825.00 | 4,855.00 | 4,810.00 | 4,845.00 | 4,845.00 | 1.15% | 2,000 |
| Sep 24, 2026 | 4,785.00 | 4,840.00 | 4,785.00 | 4,790.00 | 4,790.00 | 0.10% | 1,000 |
| Sep 18, 2026 | 4,805.00 | 4,840.00 | 4,785.00 | 4,785.00 | 4,785.00 | -1.85% | 800 |
| Sep 17, 2026 | 4,720.00 | 4,890.00 | 4,720.00 | 4,875.00 | 4,875.00 | 3.83% | 5,200 |
| Sep 16, 2026 | 4,660.00 | 4,700.00 | 4,660.00 | 4,695.00 | 4,695.00 | -0.11% | 1,100 |
| Sep 15, 2026 | 4,625.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 1.08% | 700 |
| Sep 14, 2026 | 4,620.00 | 4,710.00 | 4,610.00 | 4,650.00 | 4,650.00 | -0.43% | 900 |
| Sep 11, 2026 | 4,660.00 | 4,725.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.95% | 1,900 |
| Sep 10, 2026 | 4,695.00 | 4,715.00 | 4,695.00 | 4,715.00 | 4,715.00 | -0.11% | 1,400 |
| Sep 9, 2026 | 4,690.00 | 4,760.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.64% | 3,200 |
| Sep 8, 2026 | 4,735.00 | 4,780.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.47% | 1,100 |
| Sep 7, 2026 | 4,795.00 | 4,795.00 | 4,755.00 | 4,760.00 | 4,760.00 | -0.83% | 600 |
| Sep 4, 2026 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.42% | 400 |
| Sep 3, 2026 | 4,730.00 | 4,780.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.21% | 300 |
| Sep 2, 2026 | 4,870.00 | 4,870.00 | 4,715.00 | 4,770.00 | 4,770.00 | -2.05% | 3,900 |
| Sep 1, 2026 | 4,885.00 | 4,920.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.92% | 900 |
| Aug 31, 2026 | 4,900.00 | 4,915.00 | 4,785.00 | 4,915.00 | 4,915.00 | 0.31% | 3,000 |
| Aug 28, 2026 | 4,705.00 | 4,915.00 | 4,705.00 | 4,900.00 | 4,900.00 | 4.03% | 5,900 |
| Aug 27, 2026 | 4,720.00 | 4,740.00 | 4,580.00 | 4,710.00 | 4,710.00 | 1.29% | 1,900 |
| Aug 26, 2026 | 4,710.00 | 4,775.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.43% | 800 |
| Aug 25, 2026 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | -1.49% | 200 |
| Aug 24, 2026 | 4,620.00 | 4,820.00 | 4,620.00 | 4,700.00 | 4,700.00 | 3.30% | 3,300 |
| 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 |