Kaji Technology Corporation (TYO:6391)
Japan · Delayed Price · Currency is JPY 4,435.00
+130.00 (3.02%)
Jul 31, 2026, 3:30 PM JST
Kaji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3,930.00 | 3,930.00 | 3,805.00 | 3,865.00 | 3,865.00 | -2.52% | 6,500 |
| Jun 9, 2026 | 3,985.00 | 3,985.00 | 3,945.00 | 3,965.00 | 3,965.00 | -0.50% | 2,000 |
| Jun 8, 2026 | 4,320.00 | 4,320.00 | 3,950.00 | 3,985.00 | 3,985.00 | -7.75% | 8,500 |
| Jun 5, 2026 | 4,270.00 | 4,495.00 | 4,255.00 | 4,320.00 | 4,320.00 | 2.37% | 12,300 |
| Jun 4, 2026 | 4,300.00 | 4,330.00 | 4,220.00 | 4,220.00 | 4,220.00 | -3.43% | 3,000 |
| Jun 3, 2026 | 4,310.00 | 4,465.00 | 4,275.00 | 4,370.00 | 4,370.00 | 1.51% | 5,300 |
| Jun 2, 2026 | 4,360.00 | 4,360.00 | 4,150.00 | 4,305.00 | 4,305.00 | -0.58% | 7,300 |
| Jun 1, 2026 | 4,320.00 | 4,335.00 | 4,300.00 | 4,330.00 | 4,330.00 | 1.41% | 4,400 |
| May 29, 2026 | 4,420.00 | 4,420.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.84% | 2,800 |
| May 28, 2026 | 4,280.00 | 4,415.00 | 4,280.00 | 4,350.00 | 4,350.00 | 0.46% | 1,800 |
| May 27, 2026 | 4,330.00 | 4,350.00 | 4,245.00 | 4,330.00 | 4,330.00 | 0.35% | 4,400 |
| May 26, 2026 | 4,320.00 | 4,350.00 | 4,315.00 | 4,315.00 | 4,315.00 | - | 500 |
| May 25, 2026 | 4,380.00 | 4,405.00 | 4,315.00 | 4,315.00 | 4,315.00 | -2.92% | 3,600 |
| May 22, 2026 | 4,210.00 | 4,475.00 | 4,210.00 | 4,445.00 | 4,445.00 | 5.58% | 5,100 |