Skip to main content
logo
Kaga Electronics Co.,Ltd. (TYO:8154)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
+45.00 (1.08%)
Jul 15, 2026, 3:30 PM JST

Kaga Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20264,545.004,595.004,520.004,555.004,555.001.79%106,300
Jun 12, 20264,630.004,650.004,460.004,475.004,475.00-1.86%161,300
Jun 11, 20264,450.004,585.004,405.004,560.004,560.00-0.11%166,000
Jun 10, 20264,610.004,670.004,500.004,565.004,565.00-0.87%238,800
Jun 9, 20264,815.004,815.004,570.004,605.004,605.00-4.36%268,900
Jun 8, 20264,800.004,900.004,765.004,815.004,815.00-3.31%357,600
Jun 5, 20265,020.005,050.004,885.004,980.004,980.00-330,300
Jun 4, 20264,835.005,000.004,825.004,980.004,980.002.79%369,500
Jun 3, 20264,900.004,980.004,805.004,845.004,845.00-0.10%503,900
Jun 2, 20264,650.004,865.004,630.004,850.004,850.004.86%412,800
Jun 1, 20264,455.004,685.004,425.004,625.004,625.004.52%491,100
May 29, 20264,450.004,560.004,425.004,425.004,425.000.91%250,900
May 28, 20264,230.004,425.004,205.004,385.004,385.003.54%273,000
May 27, 20264,190.004,235.004,140.004,235.004,235.001.32%255,500
May 26, 20264,225.004,240.004,170.004,180.004,180.00-1.07%113,000
May 25, 20264,265.004,275.004,165.004,225.004,225.000.72%170,400
May 22, 20264,180.004,235.004,165.004,195.004,195.001.33%121,100
May 21, 20264,105.004,215.004,095.004,140.004,140.002.10%134,100
May 20, 20264,140.004,140.003,980.004,055.004,055.00-3.68%226,900
May 19, 20264,340.004,380.004,175.004,210.004,210.00-2.09%251,000
May 18, 20264,215.004,340.004,215.004,300.004,300.002.38%227,400
May 15, 20264,285.004,285.004,115.004,200.004,200.00-5.62%368,800
May 14, 20264,360.004,520.004,300.004,450.004,450.001.95%215,700
May 13, 20264,340.004,430.004,320.004,365.004,365.00-0.46%160,600
May 12, 20264,405.004,500.004,370.004,385.004,385.000.46%176,800
May 11, 20264,400.004,430.004,355.004,365.004,365.000.58%146,000
May 8, 20264,275.004,345.004,255.004,340.004,340.001.28%130,200
May 7, 20264,280.004,350.004,275.004,285.004,285.001.78%134,600