Kaji Technology Corporation (TYO:6391)
Japan · Delayed Price · Currency is JPY 4,270.00
-80.00 (-1.84%)
May 29, 2026, 3:30 PM JST
Kaji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4,260.00 | 4,300.00 | 4,200.00 | 4,210.00 | 4,210.00 | 1.81% | 6,300 |
| May 20, 2026 | 4,215.00 | 4,215.00 | 4,090.00 | 4,135.00 | 4,135.00 | -1.90% | 7,900 |
| May 19, 2026 | 4,385.00 | 4,425.00 | 4,180.00 | 4,215.00 | 4,215.00 | -4.64% | 10,900 |
| May 18, 2026 | 4,445.00 | 4,495.00 | 4,390.00 | 4,420.00 | 4,420.00 | -1.78% | 5,400 |
| May 15, 2026 | 4,665.00 | 4,665.00 | 4,435.00 | 4,500.00 | 4,500.00 | -0.55% | 6,900 |
| May 14, 2026 | 4,755.00 | 4,825.00 | 4,525.00 | 4,525.00 | 4,525.00 | -5.14% | 8,000 |
| May 13, 2026 | 4,875.00 | 4,875.00 | 4,745.00 | 4,770.00 | 4,770.00 | -3.54% | 6,300 |
| May 12, 2026 | 4,850.00 | 5,000.00 | 4,850.00 | 4,945.00 | 4,945.00 | 2.59% | 7,600 |
| May 11, 2026 | 4,945.00 | 4,950.00 | 4,785.00 | 4,820.00 | 4,820.00 | -3.50% | 7,400 |
| May 8, 2026 | 4,865.00 | 5,000.00 | 4,865.00 | 4,995.00 | 4,995.00 | 2.57% | 10,800 |
| May 7, 2026 | 4,665.00 | 4,980.00 | 4,665.00 | 4,870.00 | 4,870.00 | 3.07% | 19,200 |
| May 1, 2026 | 5,230.00 | 5,230.00 | 4,595.00 | 4,725.00 | 4,725.00 | -6.44% | 49,100 |
| Apr 30, 2026 | 4,870.00 | 5,100.00 | 4,845.00 | 5,050.00 | 5,050.00 | 2.23% | 33,800 |
| Apr 28, 2026 | 4,900.00 | 4,960.00 | 4,875.00 | 4,940.00 | 4,940.00 | 0.82% | 3,000 |
| Apr 27, 2026 | 4,830.00 | 4,915.00 | 4,715.00 | 4,900.00 | 4,900.00 | 1.77% | 7,800 |
| Apr 24, 2026 | 4,860.00 | 4,890.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.93% | 4,900 |
| Apr 23, 2026 | 5,060.00 | 5,060.00 | 4,840.00 | 4,860.00 | 4,860.00 | -2.51% | 6,600 |
| Apr 22, 2026 | 4,930.00 | 4,995.00 | 4,850.00 | 4,985.00 | 4,985.00 | 1.01% | 8,600 |
| Apr 21, 2026 | 5,020.00 | 5,020.00 | 4,885.00 | 4,935.00 | 4,935.00 | -0.60% | 5,200 |
| 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 | 6.00% | 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 |