Kaga Electronics Co.,Ltd. (TYO:8154)
Japan · Delayed Price · Currency is JPY 5,260.00
-150.00 (-2.77%)
Oct 30, 2026, 3:30 PM JST
Kaga Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,310.00 | 5,420.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.77% | 130,900 |
| Oct 29, 2026 | 5,490.00 | 5,490.00 | 5,330.00 | 5,410.00 | 5,410.00 | -0.73% | 380,300 |
| Oct 28, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.37% | 139,800 |
| Oct 27, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.86% | 157,500 |
| Oct 26, 2026 | 5,390.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.75% | 100,000 |
| Oct 23, 2026 | 5,390.00 | 5,460.00 | 5,170.00 | 5,330.00 | 5,330.00 | -0.74% | 128,700 |
| Oct 22, 2026 | 5,360.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.56% | 130,100 |
| Oct 21, 2026 | 5,370.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 130,600 |
| Oct 20, 2026 | 5,530.00 | 5,570.00 | 5,290.00 | 5,320.00 | 5,320.00 | -3.45% | 125,500 |
| Oct 19, 2026 | 5,460.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.73% | 154,900 |
| Oct 16, 2026 | 5,390.00 | 5,490.00 | 5,340.00 | 5,470.00 | 5,470.00 | 2.24% | 157,200 |
| Oct 15, 2026 | 5,430.00 | 5,460.00 | 5,270.00 | 5,350.00 | 5,350.00 | -2.73% | 194,500 |
| Oct 14, 2026 | 5,550.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.36% | 81,300 |
| Oct 13, 2026 | 5,360.00 | 5,490.00 | 5,310.00 | 5,480.00 | 5,480.00 | 2.05% | 116,500 |
| 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 |