Kaga Electronics Co.,Ltd. (TYO:8154)
Japan · Delayed Price · Currency is JPY 4,245.00
-55.00 (-1.28%)
Jun 24, 2026, 3:30 PM JST
Kaga Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4,440.00 | 4,480.00 | 4,370.00 | 4,395.00 | - | -0.68% | 79,100 |
| 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 |
| May 26, 2026 | 4,225.00 | 4,240.00 | 4,170.00 | 4,180.00 | 4,180.00 | -1.07% | 113,000 |
| May 25, 2026 | 4,265.00 | 4,275.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.72% | 170,400 |
| May 22, 2026 | 4,180.00 | 4,235.00 | 4,165.00 | 4,195.00 | 4,195.00 | 1.33% | 121,100 |
| May 21, 2026 | 4,105.00 | 4,215.00 | 4,095.00 | 4,140.00 | 4,140.00 | 2.10% | 134,100 |
| May 20, 2026 | 4,140.00 | 4,140.00 | 3,980.00 | 4,055.00 | 4,055.00 | -3.68% | 226,900 |
| May 19, 2026 | 4,340.00 | 4,380.00 | 4,175.00 | 4,210.00 | 4,210.00 | -2.09% | 251,000 |
| May 18, 2026 | 4,215.00 | 4,340.00 | 4,215.00 | 4,300.00 | 4,300.00 | 2.38% | 227,400 |
| May 15, 2026 | 4,285.00 | 4,285.00 | 4,115.00 | 4,200.00 | 4,200.00 | -5.62% | 368,800 |
| May 14, 2026 | 4,360.00 | 4,520.00 | 4,300.00 | 4,450.00 | 4,450.00 | 1.95% | 215,700 |
| May 13, 2026 | 4,340.00 | 4,430.00 | 4,320.00 | 4,365.00 | 4,365.00 | -0.46% | 160,600 |
| May 12, 2026 | 4,405.00 | 4,500.00 | 4,370.00 | 4,385.00 | 4,385.00 | 0.46% | 176,800 |
| May 11, 2026 | 4,400.00 | 4,430.00 | 4,355.00 | 4,365.00 | 4,365.00 | 0.58% | 146,000 |
| May 8, 2026 | 4,275.00 | 4,345.00 | 4,255.00 | 4,340.00 | 4,340.00 | 1.28% | 130,200 |
| May 7, 2026 | 4,280.00 | 4,350.00 | 4,275.00 | 4,285.00 | 4,285.00 | 1.78% | 134,600 |
| May 1, 2026 | 4,195.00 | 4,230.00 | 4,120.00 | 4,210.00 | 4,210.00 | - | 119,200 |
| Apr 30, 2026 | 4,145.00 | 4,230.00 | 4,130.00 | 4,210.00 | 4,210.00 | 0.60% | 164,600 |
| Apr 28, 2026 | 4,255.00 | 4,300.00 | 4,155.00 | 4,185.00 | 4,185.00 | -1.41% | 151,500 |
| Apr 27, 2026 | 4,225.00 | 4,305.00 | 4,210.00 | 4,245.00 | 4,245.00 | 1.07% | 213,500 |
| Apr 24, 2026 | 4,090.00 | 4,210.00 | 4,065.00 | 4,200.00 | 4,200.00 | 3.19% | 155,800 |
| Apr 23, 2026 | 4,055.00 | 4,080.00 | 4,010.00 | 4,070.00 | 4,070.00 | 0.37% | 113,900 |
| Apr 22, 2026 | 4,100.00 | 4,110.00 | 4,030.00 | 4,055.00 | 4,055.00 | -1.34% | 85,300 |
| Apr 21, 2026 | 4,090.00 | 4,135.00 | 4,080.00 | 4,110.00 | 4,110.00 | 0.49% | 157,900 |
| Apr 20, 2026 | 4,150.00 | 4,150.00 | 4,080.00 | 4,090.00 | 4,090.00 | -0.61% | 108,300 |
| Apr 17, 2026 | 4,170.00 | 4,175.00 | 4,100.00 | 4,115.00 | 4,115.00 | -0.12% | 112,800 |
| Apr 16, 2026 | 4,095.00 | 4,150.00 | 4,080.00 | 4,120.00 | 4,120.00 | 1.85% | 112,700 |
| Apr 15, 2026 | 4,100.00 | 4,140.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 116,600 |
| Apr 14, 2026 | 4,040.00 | 4,065.00 | 4,020.00 | 4,045.00 | 4,045.00 | 1.00% | 90,700 |
| Apr 13, 2026 | 3,980.00 | 4,035.00 | 3,965.00 | 4,005.00 | 4,005.00 | 0.63% | 101,100 |
| Apr 10, 2026 | 4,005.00 | 4,040.00 | 3,960.00 | 3,980.00 | 3,980.00 | 1.14% | 98,800 |
| Apr 9, 2026 | 3,975.00 | 3,995.00 | 3,935.00 | 3,935.00 | 3,935.00 | -1.01% | 99,600 |