Kaga Electronics Co.,Ltd. (TYO:8154)
Japan · Delayed Price · Currency is JPY 5,370.00
+60.00 (1.13%)
Oct 9, 2026, 3:30 PM JST
Kaga Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,290.00 | 5,480.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1.13% | 140,700 |
| Oct 8, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.75% | 144,900 |
| Oct 7, 2026 | 5,530.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.44% | 75,700 |
| Oct 6, 2026 | 5,510.00 | 5,570.00 | 5,450.00 | 5,540.00 | 5,540.00 | 0.54% | 125,800 |
| Oct 5, 2026 | 5,440.00 | 5,520.00 | 5,390.00 | 5,510.00 | 5,510.00 | 3.18% | 163,800 |
| Oct 2, 2026 | 5,480.00 | 5,550.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.84% | 108,700 |
| Oct 1, 2026 | 5,500.00 | 5,540.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.81% | 145,100 |
| Sep 30, 2026 | 5,650.00 | 5,680.00 | 5,480.00 | 5,540.00 | 5,540.00 | -1.07% | 204,500 |
| Sep 29, 2026 | 5,530.00 | 5,670.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.90% | 204,600 |
| Sep 28, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,630.00 | 5,550.00 | 3.87% | 528,300 |
| Sep 25, 2026 | 5,160.00 | 5,440.00 | 5,140.00 | 5,420.00 | 5,342.98 | 5.86% | 298,500 |
| Sep 24, 2026 | 5,100.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,047.25 | 0.20% | 118,300 |
| Sep 18, 2026 | 5,140.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,037.39 | - | 136,000 |
| Sep 17, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,037.39 | 1.19% | 122,200 |
| Sep 16, 2026 | 4,930.00 | 5,060.00 | 4,925.00 | 5,050.00 | 4,978.24 | 2.75% | 104,900 |
| Sep 15, 2026 | 4,820.00 | 4,930.00 | 4,805.00 | 4,915.00 | 4,845.16 | 1.87% | 100,200 |
| Sep 14, 2026 | 4,790.00 | 4,830.00 | 4,780.00 | 4,825.00 | 4,756.44 | 0.52% | 119,000 |
| Sep 11, 2026 | 4,650.00 | 4,805.00 | 4,635.00 | 4,800.00 | 4,731.79 | 0.31% | 115,800 |
| Sep 10, 2026 | 4,790.00 | 4,815.00 | 4,745.00 | 4,785.00 | 4,717.01 | -0.21% | 97,300 |
| Sep 9, 2026 | 4,740.00 | 4,865.00 | 4,685.00 | 4,795.00 | 4,726.87 | 1.48% | 93,700 |
| Sep 8, 2026 | 4,890.00 | 4,890.00 | 4,710.00 | 4,725.00 | 4,657.86 | -3.67% | 91,200 |
| Sep 7, 2026 | 4,910.00 | 4,955.00 | 4,825.00 | 4,905.00 | 4,835.30 | -0.10% | 112,100 |
| Sep 4, 2026 | 4,855.00 | 4,915.00 | 4,810.00 | 4,910.00 | 4,840.23 | 1.55% | 109,300 |
| Sep 3, 2026 | 4,920.00 | 4,920.00 | 4,810.00 | 4,835.00 | 4,766.30 | -1.33% | 111,300 |
| Sep 2, 2026 | 5,030.00 | 5,040.00 | 4,895.00 | 4,900.00 | 4,830.37 | -3.92% | 114,200 |
| Sep 1, 2026 | 5,080.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,027.53 | 0.59% | 101,800 |
| Aug 31, 2026 | 4,930.00 | 5,090.00 | 4,885.00 | 5,070.00 | 4,997.96 | 1.00% | 134,400 |
| Aug 28, 2026 | 5,060.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,948.67 | - | 105,100 |
| Aug 27, 2026 | 5,010.00 | 5,060.00 | 4,990.00 | 5,020.00 | 4,948.67 | 0.80% | 113,300 |
| Aug 26, 2026 | 4,915.00 | 5,020.00 | 4,915.00 | 4,980.00 | 4,909.24 | 1.74% | 73,500 |
| Aug 25, 2026 | 4,980.00 | 4,980.00 | 4,875.00 | 4,895.00 | 4,825.44 | -1.11% | 106,700 |
| Aug 24, 2026 | 5,000.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,879.66 | 0.41% | 111,500 |
| Aug 21, 2026 | 4,850.00 | 4,930.00 | 4,800.00 | 4,930.00 | 4,859.95 | 1.34% | 87,600 |
| Aug 20, 2026 | 4,870.00 | 4,890.00 | 4,770.00 | 4,865.00 | 4,795.87 | -0.41% | 143,300 |
| Aug 19, 2026 | 4,975.00 | 4,975.00 | 4,870.00 | 4,885.00 | 4,815.59 | -3.08% | 169,000 |
| Aug 18, 2026 | 5,100.00 | 5,190.00 | 5,010.00 | 5,040.00 | 4,968.38 | -2.51% | 163,100 |
| Aug 17, 2026 | 5,090.00 | 5,210.00 | 5,060.00 | 5,170.00 | 5,096.54 | 1.37% | 170,100 |
| Aug 14, 2026 | 4,860.00 | 5,170.00 | 4,805.00 | 5,100.00 | 5,027.53 | -0.58% | 428,600 |
| Aug 13, 2026 | 5,170.00 | 5,200.00 | 5,090.00 | 5,130.00 | 5,057.10 | -0.58% | 242,500 |
| Aug 12, 2026 | 5,020.00 | 5,160.00 | 5,010.00 | 5,160.00 | 5,086.68 | 4.03% | 210,300 |
| Aug 10, 2026 | 4,940.00 | 4,990.00 | 4,885.00 | 4,960.00 | 4,889.52 | 2.37% | 135,500 |
| Aug 7, 2026 | 4,905.00 | 4,905.00 | 4,790.00 | 4,845.00 | 4,776.15 | -2.42% | 211,100 |
| Aug 6, 2026 | 4,935.00 | 5,010.00 | 4,885.00 | 4,965.00 | 4,894.45 | -1.10% | 149,900 |
| Aug 5, 2026 | 4,850.00 | 5,020.00 | 4,845.00 | 5,020.00 | 4,948.67 | 5.02% | 170,700 |
| Aug 4, 2026 | 4,775.00 | 4,895.00 | 4,705.00 | 4,780.00 | 4,712.08 | 1.16% | 188,600 |
| Aug 3, 2026 | 4,700.00 | 4,785.00 | 4,595.00 | 4,725.00 | 4,657.86 | 0.64% | 198,600 |
| Jul 31, 2026 | 4,580.00 | 4,820.00 | 4,550.00 | 4,695.00 | 4,628.29 | 5.03% | 272,500 |
| Jul 30, 2026 | 4,280.00 | 4,515.00 | 4,270.00 | 4,470.00 | 4,406.48 | 3.83% | 240,800 |
| Jul 29, 2026 | 4,380.00 | 4,390.00 | 4,230.00 | 4,305.00 | 4,243.83 | -0.58% | 184,900 |
| Jul 28, 2026 | 4,405.00 | 4,405.00 | 4,285.00 | 4,330.00 | 4,268.47 | -3.24% | 146,600 |