Kaji Technology Corporation (TYO:6391)
Japan · Delayed Price · Currency is JPY 4,910.00
-55.00 (-1.11%)
Apr 21, 2026, 2:35 PM JST
Kaji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5,020.00 | 5,020.00 | 4,930.00 | 4,965.00 | - | - | 2,700 |
| Apr 20, 2026 | 4,835.00 | 5,080.00 | 4,835.00 | 4,965.00 | 4,965.00 | 4.75% | 16,100 |
| Apr 17, 2026 | 4,780.00 | 4,780.00 | 4,715.00 | 4,740.00 | 4,740.00 | -1.66% | 1,800 |
| Apr 16, 2026 | 4,660.00 | 4,915.00 | 4,660.00 | 4,820.00 | 4,820.00 | 4.33% | 7,000 |
| Apr 15, 2026 | 4,735.00 | 4,775.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.96% | 5,600 |
| Apr 14, 2026 | 4,705.00 | 4,760.00 | 4,660.00 | 4,665.00 | 4,665.00 | 0.11% | 4,200 |
| Apr 13, 2026 | 4,685.00 | 4,730.00 | 4,655.00 | 4,660.00 | 4,660.00 | -1.58% | 4,900 |
| Apr 10, 2026 | 4,715.00 | 4,815.00 | 4,715.00 | 4,735.00 | 4,735.00 | 0.42% | 3,900 |
| Apr 9, 2026 | 4,870.00 | 4,870.00 | 4,715.00 | 4,715.00 | 4,715.00 | -3.18% | 6,800 |
| Apr 8, 2026 | 4,670.00 | 4,875.00 | 4,670.00 | 4,870.00 | 4,870.00 | 6.10% | 13,900 |
| Apr 7, 2026 | 4,695.00 | 4,695.00 | 4,590.00 | 4,590.00 | 4,590.00 | -0.76% | 2,900 |
| Apr 6, 2026 | 4,730.00 | 4,730.00 | 4,620.00 | 4,625.00 | 4,625.00 | -2.22% | 5,100 |
| Apr 3, 2026 | 4,695.00 | 4,875.00 | 4,695.00 | 4,730.00 | 4,730.00 | 0.75% | 10,600 |
| Apr 2, 2026 | 4,795.00 | 4,795.00 | 4,580.00 | 4,695.00 | 4,695.00 | -1.16% | 7,900 |
| Apr 1, 2026 | 5,000.00 | 5,000.00 | 4,640.00 | 4,750.00 | 4,750.00 | -2.46% | 19,600 |
| Mar 31, 2026 | 4,820.00 | 4,890.00 | 4,685.00 | 4,870.00 | 4,870.00 | 2.10% | 9,700 |
| Mar 30, 2026 | 4,510.00 | 4,770.00 | 4,510.00 | 4,770.00 | 4,770.00 | 4.61% | 6,900 |
| Mar 27, 2026 | 4,575.00 | 4,660.00 | 4,505.00 | 4,560.00 | 4,500.00 | -0.87% | 5,700 |
| Mar 26, 2026 | 4,780.00 | 4,780.00 | 4,555.00 | 4,600.00 | 4,539.47 | -3.77% | 6,100 |
| Mar 25, 2026 | 4,675.00 | 4,880.00 | 4,675.00 | 4,780.00 | 4,717.11 | 3.46% | 7,500 |
| Mar 24, 2026 | 4,720.00 | 4,800.00 | 4,535.00 | 4,620.00 | 4,559.21 | - | 9,300 |
| Mar 23, 2026 | 4,715.00 | 4,930.00 | 4,600.00 | 4,620.00 | 4,559.21 | -7.78% | 18,700 |
| Mar 19, 2026 | 5,140.00 | 5,290.00 | 4,910.00 | 5,010.00 | 4,944.08 | -4.21% | 16,900 |
| Mar 18, 2026 | 4,760.00 | 5,250.00 | 4,760.00 | 5,230.00 | 5,161.18 | 11.51% | 32,400 |
| Mar 17, 2026 | 4,925.00 | 5,040.00 | 4,685.00 | 4,690.00 | 4,628.29 | -4.67% | 14,300 |
| Mar 16, 2026 | 5,100.00 | 5,190.00 | 4,820.00 | 4,920.00 | 4,855.26 | -2.77% | 16,200 |
| Mar 13, 2026 | 4,970.00 | 5,180.00 | 4,790.00 | 5,060.00 | 4,993.42 | -3.07% | 28,600 |
| Mar 12, 2026 | 4,680.00 | 5,320.00 | 4,680.00 | 5,220.00 | 5,151.32 | 9.89% | 43,200 |
| Mar 11, 2026 | 4,620.00 | 4,840.00 | 4,520.00 | 4,750.00 | 4,687.50 | 2.59% | 18,600 |
| Mar 10, 2026 | 4,660.00 | 4,680.00 | 4,495.00 | 4,630.00 | 4,569.08 | 4.04% | 14,100 |
| Mar 9, 2026 | 4,440.00 | 4,500.00 | 4,170.00 | 4,450.00 | 4,391.45 | -4.30% | 24,700 |
| Mar 6, 2026 | 4,620.00 | 4,675.00 | 4,455.00 | 4,650.00 | 4,588.82 | 0.65% | 17,400 |
| Mar 5, 2026 | 4,675.00 | 4,915.00 | 4,560.00 | 4,620.00 | 4,559.21 | 1.32% | 34,000 |
| Mar 4, 2026 | 4,560.00 | 4,650.00 | 4,465.00 | 4,560.00 | 4,500.00 | -1.51% | 21,200 |
| Mar 3, 2026 | 4,710.00 | 4,860.00 | 4,465.00 | 4,630.00 | 4,569.08 | 2.89% | 92,300 |
| Mar 2, 2026 | 4,430.00 | 4,500.00 | 4,325.00 | 4,500.00 | 4,440.79 | 18.42% | 44,700 |
| Feb 27, 2026 | 3,785.00 | 3,800.00 | 3,785.00 | 3,800.00 | 3,750.00 | 0.53% | 2,200 |
| Feb 26, 2026 | 3,785.00 | 3,800.00 | 3,780.00 | 3,780.00 | 3,730.26 | 1.75% | 1,500 |
| Feb 25, 2026 | 3,720.00 | 3,750.00 | 3,705.00 | 3,715.00 | 3,666.12 | - | 2,500 |
| Feb 24, 2026 | 3,840.00 | 3,840.00 | 3,715.00 | 3,715.00 | 3,666.12 | -3.26% | 3,200 |
| Feb 20, 2026 | 3,820.00 | 3,840.00 | 3,740.00 | 3,840.00 | 3,789.47 | -0.65% | 2,000 |
| Feb 19, 2026 | 3,870.00 | 3,870.00 | 3,790.00 | 3,865.00 | 3,814.14 | -0.13% | 3,100 |
| Feb 18, 2026 | 3,800.00 | 3,870.00 | 3,800.00 | 3,870.00 | 3,819.08 | 2.65% | 7,600 |
| Feb 17, 2026 | 3,730.00 | 3,810.00 | 3,730.00 | 3,770.00 | 3,720.39 | 2.03% | 2,300 |
| Feb 16, 2026 | 3,790.00 | 3,805.00 | 3,675.00 | 3,695.00 | 3,646.38 | -1.47% | 4,600 |
| Feb 13, 2026 | 3,840.00 | 3,840.00 | 3,750.00 | 3,750.00 | 3,700.66 | -2.34% | 2,500 |
| Feb 12, 2026 | 3,835.00 | 3,840.00 | 3,830.00 | 3,840.00 | 3,789.47 | 0.26% | 1,200 |
| Feb 10, 2026 | 3,830.00 | 3,830.00 | 3,810.00 | 3,830.00 | 3,779.61 | - | 1,600 |
| Feb 9, 2026 | 3,795.00 | 3,830.00 | 3,780.00 | 3,830.00 | 3,779.61 | 1.86% | 2,500 |
| Feb 6, 2026 | 3,695.00 | 3,760.00 | 3,695.00 | 3,760.00 | 3,710.53 | 0.13% | 1,700 |