Skip to main content
logo
Kaga Electronics Co.,Ltd. (TYO:8154)
Japan flag Japan · Delayed Price · Currency is JPY
5,050.00
+70.00 (1.41%)
Aug 27, 2026, 10:55 AM JST

Kaga Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20264,915.005,020.004,915.004,980.004,980.001.74%73,500
Aug 25, 20264,980.004,980.004,875.004,895.004,895.00-1.11%106,700
Aug 24, 20265,000.005,010.004,950.004,950.004,950.000.41%111,500
Aug 21, 20264,850.004,930.004,800.004,930.004,930.001.34%87,600
Aug 20, 20264,870.004,890.004,770.004,865.004,865.00-0.41%143,300
Aug 19, 20264,975.004,975.004,870.004,885.004,885.00-3.08%169,000
Aug 18, 20265,100.005,190.005,010.005,040.005,040.00-2.51%163,100
Aug 17, 20265,090.005,210.005,060.005,170.005,170.001.37%170,100
Aug 14, 20264,860.005,170.004,805.005,100.005,100.00-0.58%428,600
Aug 13, 20265,170.005,200.005,090.005,130.005,130.00-0.58%242,500
Aug 12, 20265,020.005,160.005,010.005,160.005,160.004.03%210,300
Aug 10, 20264,940.004,990.004,885.004,960.004,960.002.37%135,500
Aug 7, 20264,905.004,905.004,790.004,845.004,845.00-2.42%211,100
Aug 6, 20264,935.005,010.004,885.004,965.004,965.00-1.10%149,900
Aug 5, 20264,850.005,020.004,845.005,020.005,020.005.02%170,700
Aug 4, 20264,775.004,895.004,705.004,780.004,780.001.16%188,600
Aug 3, 20264,700.004,785.004,595.004,725.004,725.000.64%198,600
Jul 31, 20264,580.004,820.004,550.004,695.004,695.005.03%272,500
Jul 30, 20264,280.004,515.004,270.004,470.004,470.003.83%240,800
Jul 29, 20264,380.004,390.004,230.004,305.004,305.00-0.58%184,900
Jul 28, 20264,405.004,405.004,285.004,330.004,330.00-3.24%146,600
Jul 27, 20264,365.004,475.004,310.004,475.004,475.002.76%128,800
Jul 24, 20264,225.004,355.004,215.004,355.004,355.001.63%141,000
Jul 23, 20264,260.004,305.004,240.004,285.004,285.000.94%88,100
Jul 22, 20264,240.004,285.004,210.004,245.004,245.001.19%156,600
Jul 21, 20264,160.004,195.004,080.004,195.004,195.002.19%142,900
Jul 17, 20264,110.004,145.004,005.004,105.004,105.00-2.03%167,400
Jul 16, 20264,200.004,210.004,165.004,190.004,190.00-0.83%97,400
Jul 15, 20264,235.004,235.004,180.004,225.004,225.001.08%101,200
Jul 14, 20264,210.004,235.004,105.004,180.004,180.00-113,900
Jul 13, 20264,305.004,330.004,155.004,180.004,180.00-1.88%103,600
Jul 10, 20264,305.004,350.004,250.004,260.004,260.000.47%130,600
Jul 9, 20264,200.004,275.004,180.004,240.004,240.001.92%209,600
Jul 8, 20264,145.004,250.004,125.004,160.004,160.00-2.35%184,800
Jul 7, 20264,255.004,360.004,240.004,260.004,260.000.12%215,800
Jul 6, 20264,200.004,280.004,150.004,255.004,255.001.19%146,500
Jul 3, 20264,095.004,205.004,070.004,205.004,205.001.20%154,400
Jul 2, 20264,140.004,190.004,100.004,155.004,155.000.36%158,100
Jul 1, 20264,220.004,245.004,100.004,140.004,140.00-1.55%183,600
Jun 30, 20264,270.004,290.004,205.004,205.004,205.00-1.29%151,000
Jun 29, 20264,350.004,350.004,170.004,260.004,260.000.24%240,600
Jun 26, 20264,310.004,360.004,205.004,250.004,250.00-1.73%185,600
Jun 25, 20264,335.004,340.004,280.004,325.004,325.001.88%104,200
Jun 24, 20264,280.004,370.004,215.004,245.004,245.00-1.28%117,700
Jun 23, 20264,440.004,480.004,300.004,300.004,300.00-2.82%146,300
Jun 22, 20264,455.004,510.004,415.004,425.004,425.00-0.45%96,500
Jun 19, 20264,440.004,495.004,400.004,445.004,445.001.72%202,700
Jun 18, 20264,450.004,500.004,370.004,370.004,370.00-1.02%185,500
Jun 17, 20264,425.004,455.004,345.004,415.004,415.00-0.34%166,600
Jun 16, 20264,550.004,575.004,410.004,430.004,430.00-2.74%171,300