Skip to main content
logo
Kaga Electronics Co.,Ltd. (TYO:8154)
Japan flag Japan · Delayed Price · Currency is JPY
4,845.00
-5.00 (-0.10%)
Jun 3, 2026, 3:30 PM JST

Kaga Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 1, 20264,195.004,230.004,120.004,210.004,210.00-119,200
Apr 30, 20264,145.004,230.004,130.004,210.004,210.000.60%164,600
Apr 28, 20264,255.004,300.004,155.004,185.004,185.00-1.41%151,500
Apr 27, 20264,225.004,305.004,210.004,245.004,245.001.07%213,500
Apr 24, 20264,090.004,210.004,065.004,200.004,200.003.19%155,800
Apr 23, 20264,055.004,080.004,010.004,070.004,070.000.37%113,900
Apr 22, 20264,100.004,110.004,030.004,055.004,055.00-1.34%85,300
Apr 21, 20264,090.004,135.004,080.004,110.004,110.000.49%157,900
Apr 20, 20264,150.004,150.004,080.004,090.004,090.00-0.61%108,300
Apr 17, 20264,170.004,175.004,100.004,115.004,115.00-0.12%112,800
Apr 16, 20264,095.004,150.004,080.004,120.004,120.001.85%112,700
Apr 15, 20264,100.004,140.004,045.004,045.004,045.00-116,600
Apr 14, 20264,040.004,065.004,020.004,045.004,045.001.00%90,700
Apr 13, 20263,980.004,035.003,965.004,005.004,005.000.63%101,100
Apr 10, 20264,005.004,040.003,960.003,980.003,980.001.14%98,800
Apr 9, 20263,975.003,995.003,935.003,935.003,935.00-1.01%99,600
Apr 8, 20263,980.003,995.003,935.003,975.003,975.004.19%138,800
Apr 7, 20263,800.003,815.003,765.003,815.003,815.001.33%65,200
Apr 6, 20263,785.003,800.003,765.003,765.003,765.000.13%54,200
Apr 3, 20263,750.003,790.003,750.003,760.003,760.000.53%65,800
Apr 2, 20263,870.003,875.003,735.003,740.003,740.00-1.71%113,400
Apr 1, 20263,815.003,815.003,770.003,805.003,805.003.12%99,700
Mar 31, 20263,640.003,710.003,615.003,690.003,690.00-154,200
Mar 30, 20263,630.003,710.003,620.003,690.003,690.00-3.28%173,300
Mar 27, 20263,830.003,910.003,800.003,895.003,815.000.13%179,400
Mar 26, 20263,870.003,905.003,845.003,890.003,810.100.52%118,900
Mar 25, 20263,860.003,910.003,855.003,870.003,790.512.25%79,600
Mar 24, 20263,780.003,805.003,745.003,785.003,707.262.02%116,900
Mar 23, 20263,755.003,765.003,670.003,710.003,633.80-3.89%152,600
Mar 19, 20263,885.003,920.003,860.003,860.003,780.72-2.89%163,600