Kaga Electronics Co.,Ltd. (TYO:8154)
Japan · Delayed Price · Currency is JPY 4,945.00
-75.00 (-1.49%)
Aug 6, 2026, 9:54 AM JST
Kaga Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,850.00 | 4,965.00 | 4,845.00 | 4,955.00 | - | 3.66% | 45,900 |
| Aug 4, 2026 | 4,775.00 | 4,895.00 | 4,705.00 | 4,780.00 | 4,780.00 | 1.16% | 188,600 |
| Aug 3, 2026 | 4,700.00 | 4,785.00 | 4,595.00 | 4,725.00 | 4,725.00 | 0.64% | 198,600 |
| Jul 31, 2026 | 4,580.00 | 4,820.00 | 4,550.00 | 4,695.00 | 4,695.00 | 5.03% | 272,500 |
| Jul 30, 2026 | 4,280.00 | 4,515.00 | 4,270.00 | 4,470.00 | 4,470.00 | 3.83% | 240,800 |
| Jul 29, 2026 | 4,380.00 | 4,390.00 | 4,230.00 | 4,305.00 | 4,305.00 | -0.58% | 184,900 |
| Jul 28, 2026 | 4,405.00 | 4,405.00 | 4,285.00 | 4,330.00 | 4,330.00 | -3.24% | 146,600 |
| Jul 27, 2026 | 4,365.00 | 4,475.00 | 4,310.00 | 4,475.00 | 4,475.00 | 2.76% | 128,800 |
| Jul 24, 2026 | 4,225.00 | 4,355.00 | 4,215.00 | 4,355.00 | 4,355.00 | 1.63% | 141,000 |
| Jul 23, 2026 | 4,260.00 | 4,305.00 | 4,240.00 | 4,285.00 | 4,285.00 | 0.94% | 88,100 |
| Jul 22, 2026 | 4,240.00 | 4,285.00 | 4,210.00 | 4,245.00 | 4,245.00 | 1.19% | 156,600 |
| Jul 21, 2026 | 4,160.00 | 4,195.00 | 4,080.00 | 4,195.00 | 4,195.00 | 2.19% | 142,900 |
| Jul 17, 2026 | 4,110.00 | 4,145.00 | 4,005.00 | 4,105.00 | 4,105.00 | -2.03% | 167,400 |
| Jul 16, 2026 | 4,200.00 | 4,210.00 | 4,165.00 | 4,190.00 | 4,190.00 | -0.83% | 97,400 |
| Jul 15, 2026 | 4,235.00 | 4,235.00 | 4,180.00 | 4,225.00 | 4,225.00 | 1.08% | 101,200 |
| Jul 14, 2026 | 4,210.00 | 4,235.00 | 4,105.00 | 4,180.00 | 4,180.00 | - | 113,900 |
| Jul 13, 2026 | 4,305.00 | 4,330.00 | 4,155.00 | 4,180.00 | 4,180.00 | -1.88% | 103,600 |
| Jul 10, 2026 | 4,305.00 | 4,350.00 | 4,250.00 | 4,260.00 | 4,260.00 | 0.47% | 130,600 |
| Jul 9, 2026 | 4,200.00 | 4,275.00 | 4,180.00 | 4,240.00 | 4,240.00 | 1.92% | 209,600 |
| Jul 8, 2026 | 4,145.00 | 4,250.00 | 4,125.00 | 4,160.00 | 4,160.00 | -2.35% | 184,800 |
| Jul 7, 2026 | 4,255.00 | 4,360.00 | 4,240.00 | 4,260.00 | 4,260.00 | 0.12% | 215,800 |
| Jul 6, 2026 | 4,200.00 | 4,280.00 | 4,150.00 | 4,255.00 | 4,255.00 | 1.19% | 146,500 |
| Jul 3, 2026 | 4,095.00 | 4,205.00 | 4,070.00 | 4,205.00 | 4,205.00 | 1.20% | 154,400 |
| Jul 2, 2026 | 4,140.00 | 4,190.00 | 4,100.00 | 4,155.00 | 4,155.00 | 0.36% | 158,100 |
| Jul 1, 2026 | 4,220.00 | 4,245.00 | 4,100.00 | 4,140.00 | 4,140.00 | -1.55% | 183,600 |
| Jun 30, 2026 | 4,270.00 | 4,290.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.29% | 151,000 |
| Jun 29, 2026 | 4,350.00 | 4,350.00 | 4,170.00 | 4,260.00 | 4,260.00 | 0.24% | 240,600 |
| Jun 26, 2026 | 4,310.00 | 4,360.00 | 4,205.00 | 4,250.00 | 4,250.00 | -1.73% | 185,600 |
| Jun 25, 2026 | 4,335.00 | 4,340.00 | 4,280.00 | 4,325.00 | 4,325.00 | 1.88% | 104,200 |
| Jun 24, 2026 | 4,280.00 | 4,370.00 | 4,215.00 | 4,245.00 | 4,245.00 | -1.28% | 117,700 |
| Jun 23, 2026 | 4,440.00 | 4,480.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.82% | 146,300 |
| Jun 22, 2026 | 4,455.00 | 4,510.00 | 4,415.00 | 4,425.00 | 4,425.00 | -0.45% | 96,500 |
| Jun 19, 2026 | 4,440.00 | 4,495.00 | 4,400.00 | 4,445.00 | 4,445.00 | 1.72% | 202,700 |
| Jun 18, 2026 | 4,450.00 | 4,500.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.02% | 185,500 |
| Jun 17, 2026 | 4,425.00 | 4,455.00 | 4,345.00 | 4,415.00 | 4,415.00 | -0.34% | 166,600 |
| Jun 16, 2026 | 4,550.00 | 4,575.00 | 4,410.00 | 4,430.00 | 4,430.00 | -2.74% | 171,300 |
| Jun 15, 2026 | 4,545.00 | 4,595.00 | 4,520.00 | 4,555.00 | 4,555.00 | 1.79% | 106,300 |
| Jun 12, 2026 | 4,630.00 | 4,650.00 | 4,460.00 | 4,475.00 | 4,475.00 | -1.86% | 161,300 |
| Jun 11, 2026 | 4,450.00 | 4,585.00 | 4,405.00 | 4,560.00 | 4,560.00 | -0.11% | 166,000 |
| Jun 10, 2026 | 4,610.00 | 4,670.00 | 4,500.00 | 4,565.00 | 4,565.00 | -0.87% | 238,800 |
| Jun 9, 2026 | 4,815.00 | 4,815.00 | 4,570.00 | 4,605.00 | 4,605.00 | -4.36% | 268,900 |
| Jun 8, 2026 | 4,800.00 | 4,900.00 | 4,765.00 | 4,815.00 | 4,815.00 | -3.31% | 357,600 |
| Jun 5, 2026 | 5,020.00 | 5,050.00 | 4,885.00 | 4,980.00 | 4,980.00 | - | 330,300 |
| Jun 4, 2026 | 4,835.00 | 5,000.00 | 4,825.00 | 4,980.00 | 4,980.00 | 2.79% | 369,500 |
| Jun 3, 2026 | 4,900.00 | 4,980.00 | 4,805.00 | 4,845.00 | 4,845.00 | -0.10% | 503,900 |
| Jun 2, 2026 | 4,650.00 | 4,865.00 | 4,630.00 | 4,850.00 | 4,850.00 | 4.86% | 412,800 |
| Jun 1, 2026 | 4,455.00 | 4,685.00 | 4,425.00 | 4,625.00 | 4,625.00 | 4.52% | 491,100 |
| May 29, 2026 | 4,450.00 | 4,560.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.91% | 250,900 |
| May 28, 2026 | 4,230.00 | 4,425.00 | 4,205.00 | 4,385.00 | 4,385.00 | 3.54% | 273,000 |
| May 27, 2026 | 4,190.00 | 4,235.00 | 4,140.00 | 4,235.00 | 4,235.00 | 1.32% | 255,500 |