Kaji Technology Corporation Ltd. 6391
TSE · Japan · Producer Manufacturing
¥4,865.00-65.00 (-1.32%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,865.00 | -1.32% | ¥4,930.00 | ¥4,930.00 | ¥4,860.00 | 500 |
| 2026-09-30 | ¥4,930.00 | +2.28% | ¥4,800.00 | ¥4,940.00 | ¥4,800.00 | 800 |
| 2026-09-29 | ¥4,820.00 | -2.43% | ¥4,940.00 | ¥4,955.00 | ¥4,795.00 | 1.50K |
| 2026-09-28 | ¥4,940.00 | +1.96% | ¥4,845.00 | ¥4,940.00 | ¥4,845.00 | 3.90K |
| 2026-09-25 | ¥4,845.00 | +1.15% | ¥4,825.00 | ¥4,855.00 | ¥4,810.00 | 2.00K |
| 2026-09-24 | ¥4,790.00 | +0.10% | ¥4,785.00 | ¥4,840.00 | ¥4,785.00 | 1.00K |
| 2026-09-18 | ¥4,785.00 | -1.85% | ¥4,805.00 | ¥4,840.00 | ¥4,785.00 | 800 |
| 2026-09-17 | ¥4,875.00 | +3.83% | ¥4,720.00 | ¥4,890.00 | ¥4,720.00 | 5.20K |
| 2026-09-16 | ¥4,695.00 | -0.11% | ¥4,660.00 | ¥4,700.00 | ¥4,660.00 | 1.10K |
| 2026-09-15 | ¥4,700.00 | +1.08% | ¥4,625.00 | ¥4,700.00 | ¥4,625.00 | 700 |
| 2026-09-14 | ¥4,650.00 | -0.43% | ¥4,620.00 | ¥4,710.00 | ¥4,610.00 | 900 |
| 2026-09-11 | ¥4,670.00 | -0.95% | ¥4,660.00 | ¥4,725.00 | ¥4,600.00 | 1.90K |
| 2026-09-10 | ¥4,715.00 | -0.11% | ¥4,695.00 | ¥4,715.00 | ¥4,695.00 | 1.40K |
| 2026-09-09 | ¥4,720.00 | +0.64% | ¥4,690.00 | ¥4,760.00 | ¥4,690.00 | 3.20K |
| 2026-09-08 | ¥4,690.00 | -1.47% | ¥4,735.00 | ¥4,780.00 | ¥4,690.00 | 1.10K |
| 2026-09-07 | ¥4,760.00 | -0.83% | ¥4,795.00 | ¥4,795.00 | ¥4,755.00 | 600 |
| 2026-09-04 | ¥4,800.00 | +0.42% | ¥4,850.00 | ¥4,850.00 | ¥4,800.00 | 400 |
| 2026-09-03 | ¥4,780.00 | +0.21% | ¥4,730.00 | ¥4,780.00 | ¥4,730.00 | 300 |
| 2026-09-02 | ¥4,770.00 | -2.05% | ¥4,870.00 | ¥4,870.00 | ¥4,715.00 | 3.90K |
| 2026-09-01 | ¥4,870.00 | -0.92% | ¥4,885.00 | ¥4,920.00 | ¥4,870.00 | 900 |
| 2026-08-31 | ¥4,915.00 | +0.31% | ¥4,900.00 | ¥4,915.00 | ¥4,785.00 | 3.00K |
| 2026-08-28 | ¥4,900.00 | +4.03% | ¥4,705.00 | ¥4,915.00 | ¥4,705.00 | 5.90K |
| 2026-08-27 | ¥4,710.00 | +1.29% | ¥4,720.00 | ¥4,740.00 | ¥4,580.00 | 1.90K |
| 2026-08-26 | ¥4,650.00 | +0.43% | ¥4,710.00 | ¥4,775.00 | ¥4,650.00 | 800 |
| 2026-08-25 | ¥4,630.00 | -1.49% | ¥4,630.00 | ¥4,630.00 | ¥4,630.00 | 200 |
| 2026-08-24 | ¥4,700.00 | +3.30% | ¥4,620.00 | ¥4,820.00 | ¥4,620.00 | 3.30K |
| 2026-08-21 | ¥4,550.00 | -0.55% | ¥4,635.00 | ¥4,635.00 | ¥4,475.00 | 2.80K |
| 2026-08-20 | ¥4,575.00 | 0.00% | ¥4,645.00 | ¥4,645.00 | ¥4,560.00 | 1.10K |
| 2026-08-19 | ¥4,575.00 | -3.07% | ¥4,720.00 | ¥4,725.00 | ¥4,575.00 | 1.70K |
| 2026-08-18 | ¥4,720.00 | -4.36% | ¥4,940.00 | ¥4,940.00 | ¥4,720.00 | 4.30K |
| 2026-08-17 | ¥4,935.00 | +5.11% | ¥4,745.00 | ¥4,940.00 | ¥4,650.00 | 4.70K |
| 2026-08-14 | ¥4,695.00 | +0.86% | ¥4,655.00 | ¥4,765.00 | ¥4,650.00 | 1.80K |
| 2026-08-13 | ¥4,655.00 | +1.53% | ¥4,600.00 | ¥4,750.00 | ¥4,600.00 | 6.70K |
| 2026-08-12 | ¥4,585.00 | +0.11% | ¥4,510.00 | ¥4,585.00 | ¥4,510.00 | 1.00K |
| 2026-08-10 | ¥4,580.00 | +1.78% | ¥4,505.00 | ¥4,650.00 | ¥4,505.00 | 2.80K |
| 2026-08-07 | ¥4,500.00 | -1.96% | ¥4,565.00 | ¥4,565.00 | ¥4,500.00 | 700 |
| 2026-08-06 | ¥4,590.00 | +1.10% | ¥4,585.00 | ¥4,590.00 | ¥4,585.00 | 200 |
| 2026-08-05 | ¥4,540.00 | +0.11% | ¥4,540.00 | ¥4,560.00 | ¥4,535.00 | 600 |
| 2026-08-04 | ¥4,535.00 | -0.33% | ¥4,640.00 | ¥4,650.00 | ¥4,535.00 | 3.40K |
| 2026-08-03 | ¥4,550.00 | +2.59% | ¥4,575.00 | ¥4,655.00 | ¥4,480.00 | 8.50K |
| 2026-07-31 | ¥4,435.00 | +3.02% | ¥4,375.00 | ¥4,450.00 | ¥4,375.00 | 1.30K |
| 2026-07-30 | ¥4,305.00 | 0.00% | ¥4,305.00 | ¥4,305.00 | ¥4,305.00 | 300 |
| 2026-07-29 | ¥4,305.00 | -4.97% | ¥4,460.00 | ¥4,465.00 | ¥4,260.00 | 2.70K |
| 2026-07-28 | ¥4,530.00 | -0.22% | ¥4,540.00 | ¥4,540.00 | ¥4,465.00 | 1.70K |
| 2026-07-27 | ¥4,540.00 | +3.65% | ¥4,395.00 | ¥4,560.00 | ¥4,395.00 | 2.50K |
| 2026-07-24 | ¥4,380.00 | -0.45% | ¥4,400.00 | ¥4,400.00 | ¥4,330.00 | 600 |
| 2026-07-23 | ¥4,400.00 | -0.45% | ¥4,445.00 | ¥4,445.00 | ¥4,385.00 | 600 |
| 2026-07-22 | ¥4,420.00 | +0.80% | ¥4,415.00 | ¥4,420.00 | ¥4,415.00 | 400 |
| 2026-07-21 | ¥4,385.00 | +2.10% | ¥4,255.00 | ¥4,390.00 | ¥4,255.00 | 1.30K |
| 2026-07-17 | ¥4,295.00 | -0.23% | ¥4,305.00 | ¥4,390.00 | ¥4,220.00 | 6.70K |
| 2026-07-16 | ¥4,305.00 | -1.26% | ¥4,360.00 | ¥4,360.00 | ¥4,305.00 | 400 |
| 2026-07-15 | ¥4,360.00 | 0.00% | ¥4,340.00 | ¥4,430.00 | ¥4,340.00 | 800 |
| 2026-07-14 | ¥4,360.00 | -0.23% | ¥4,370.00 | ¥4,425.00 | ¥4,350.00 | 1.90K |
| 2026-07-13 | ¥4,370.00 | -1.35% | ¥4,430.00 | ¥4,430.00 | ¥4,360.00 | 1.70K |
| 2026-07-10 | ¥4,430.00 | +3.38% | ¥4,320.00 | ¥4,460.00 | ¥4,320.00 | 4.70K |
| 2026-07-09 | ¥4,285.00 | +0.35% | ¥4,275.00 | ¥4,290.00 | ¥4,275.00 | 900 |
| 2026-07-08 | ¥4,270.00 | -1.50% | ¥4,305.00 | ¥4,380.00 | ¥4,250.00 | 2.40K |
| 2026-07-07 | ¥4,335.00 | -2.47% | ¥4,445.00 | ¥4,450.00 | ¥4,335.00 | 1.90K |
| 2026-07-06 | ¥4,445.00 | +1.02% | ¥4,480.00 | ¥4,550.00 | ¥4,360.00 | 7.10K |
| 2026-07-03 | ¥4,400.00 | -0.23% | ¥4,370.00 | ¥4,420.00 | ¥4,310.00 | 4.40K |
| 2026-07-02 | ¥4,410.00 | +5.76% | ¥4,170.00 | ¥4,480.00 | ¥4,135.00 | 5.50K |
| 2026-07-01 | ¥4,170.00 | -3.36% | ¥4,330.00 | ¥4,330.00 | ¥4,165.00 | 3.40K |
| 2026-06-30 | ¥4,315.00 | 0.00% | ¥4,245.00 | ¥4,315.00 | ¥4,215.00 | 900 |
| 2026-06-29 | ¥4,315.00 | +3.23% | ¥4,250.00 | ¥4,330.00 | ¥4,200.00 | 3.20K |
| 2026-06-26 | ¥4,180.00 | -0.24% | ¥4,190.00 | ¥4,225.00 | ¥4,125.00 | 900 |
| 2026-06-25 | ¥4,190.00 | -1.41% | ¥4,320.00 | ¥4,320.00 | ¥4,170.00 | 1.50K |
| 2026-06-24 | ¥4,250.00 | +2.29% | ¥4,155.00 | ¥4,280.00 | ¥4,155.00 | 1.90K |
| 2026-06-23 | ¥4,155.00 | -4.81% | ¥4,430.00 | ¥4,430.00 | ¥4,155.00 | 3.60K |
| 2026-06-22 | ¥4,365.00 | +3.80% | ¥4,275.00 | ¥4,465.00 | ¥4,200.00 | 6.50K |
| 2026-06-19 | ¥4,205.00 | -0.59% | ¥4,200.00 | ¥4,320.00 | ¥4,150.00 | 2.00K |
| 2026-06-18 | ¥4,230.00 | -1.40% | ¥4,290.00 | ¥4,300.00 | ¥4,205.00 | 3.30K |
| 2026-06-17 | ¥4,290.00 | +5.80% | ¥4,110.00 | ¥4,295.00 | ¥3,930.00 | 8.50K |
| 2026-06-16 | ¥4,055.00 | +0.12% | ¥4,115.00 | ¥4,165.00 | ¥4,020.00 | 7.00K |
| 2026-06-15 | ¥4,050.00 | +5.88% | ¥3,940.00 | ¥4,100.00 | ¥3,900.00 | 12.20K |
| 2026-06-12 | ¥3,825.00 | +1.19% | ¥3,850.00 | ¥3,850.00 | ¥3,785.00 | 800 |
| 2026-06-11 | ¥3,780.00 | -2.20% | ¥3,795.00 | ¥3,840.00 | ¥3,685.00 | 9.50K |
| 2026-06-10 | ¥3,865.00 | -2.52% | ¥3,930.00 | ¥3,930.00 | ¥3,805.00 | 6.50K |
| 2026-06-09 | ¥3,965.00 | -0.50% | ¥3,985.00 | ¥3,985.00 | ¥3,945.00 | 2.00K |
| 2026-06-08 | ¥3,985.00 | -7.75% | ¥4,320.00 | ¥4,320.00 | ¥3,950.00 | 8.50K |
| 2026-06-05 | ¥4,320.00 | +2.37% | ¥4,270.00 | ¥4,495.00 | ¥4,255.00 | 12.30K |
| 2026-06-04 | ¥4,220.00 | -3.43% | ¥4,300.00 | ¥4,330.00 | ¥4,220.00 | 3.00K |
| 2026-06-03 | ¥4,370.00 | +1.51% | ¥4,310.00 | ¥4,465.00 | ¥4,275.00 | 5.30K |
| 2026-06-02 | ¥4,305.00 | -0.58% | ¥4,360.00 | ¥4,360.00 | ¥4,150.00 | 7.30K |
| 2026-06-01 | ¥4,330.00 | +1.41% | ¥4,320.00 | ¥4,335.00 | ¥4,300.00 | 4.40K |
| 2026-05-29 | ¥4,270.00 | -1.84% | ¥4,420.00 | ¥4,420.00 | ¥4,270.00 | 2.80K |
| 2026-05-28 | ¥4,350.00 | +0.46% | ¥4,280.00 | ¥4,415.00 | ¥4,280.00 | 1.80K |
| 2026-05-27 | ¥4,330.00 | +0.35% | ¥4,330.00 | ¥4,350.00 | ¥4,245.00 | 4.40K |
| 2026-05-26 | ¥4,315.00 | 0.00% | ¥4,320.00 | ¥4,350.00 | ¥4,315.00 | 500 |
| 2026-05-25 | ¥4,315.00 | -2.92% | ¥4,380.00 | ¥4,405.00 | ¥4,315.00 | 3.60K |
| 2026-05-22 | ¥4,445.00 | +5.58% | ¥4,210.00 | ¥4,475.00 | ¥4,210.00 | 5.10K |