Skip to main content
Kaga Electronics Co.,Ltd. (TYO:8154)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
-195.00 (-4.74%)
Mar 9, 2026, 3:30 PM JST

Kaga Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,885.003,940.003,820.003,920.003,920.00-4.74%132,500
Mar 6, 20264,105.004,135.004,055.004,115.004,115.00-0.84%99,800
Mar 5, 20264,175.004,210.004,115.004,150.004,150.003.49%122,200
Mar 4, 20264,065.004,115.003,945.004,010.004,010.00-4.18%168,100
Mar 3, 20264,360.004,360.004,180.004,185.004,185.00-4.89%136,200
Mar 2, 20264,300.004,410.004,255.004,400.004,400.000.92%151,600
Feb 27, 20264,255.004,375.004,245.004,360.004,360.002.47%173,000
Feb 26, 20264,325.004,325.004,235.004,255.004,255.00-1.05%131,200
Feb 25, 20264,290.004,330.004,245.004,300.004,300.000.70%120,600
Feb 24, 20264,230.004,300.004,210.004,270.004,270.002.15%153,700
Feb 20, 20264,215.004,240.004,155.004,180.004,180.00-1.88%106,600
Feb 19, 20264,295.004,300.004,230.004,260.004,260.000.83%115,400
Feb 18, 20264,220.004,235.004,175.004,225.004,225.001.32%103,600
Feb 17, 20264,140.004,210.004,125.004,170.004,170.00-0.12%82,300
Feb 16, 20264,160.004,200.004,130.004,175.004,175.001.95%171,900
Feb 13, 20264,135.004,140.004,000.004,095.004,095.001.24%219,100
Feb 12, 20264,045.004,075.004,015.004,045.004,045.000.12%203,600
Feb 10, 20263,995.004,050.003,980.004,040.004,040.002.28%162,000
Feb 9, 20263,955.003,975.003,900.003,950.003,950.002.07%118,500
Feb 6, 20263,910.003,910.003,845.003,870.003,870.00-0.26%144,300
Feb 5, 20263,930.003,930.003,875.003,880.003,880.00-81,300
Feb 4, 20263,865.003,915.003,860.003,880.003,880.00-0.13%100,100
Feb 3, 20263,860.003,900.003,830.003,885.003,885.001.97%78,300
Feb 2, 20263,895.003,910.003,800.003,810.003,810.00-1.42%100,700
Jan 30, 20263,825.003,885.003,810.003,865.003,865.000.91%101,000
Jan 29, 20263,785.003,840.003,755.003,830.003,830.000.66%100,000
Jan 28, 20263,820.003,825.003,775.003,805.003,805.00-1.68%91,200
Jan 27, 20263,850.003,880.003,815.003,870.003,870.00-114,400
Jan 26, 20263,910.003,930.003,855.003,870.003,870.00-3.49%125,200
Jan 23, 20264,000.004,025.003,980.004,010.004,010.000.88%135,000
Jan 22, 20263,900.004,010.003,875.003,975.003,975.002.98%181,100
Jan 21, 20263,790.003,860.003,785.003,860.003,860.000.26%117,400
Jan 20, 20263,895.003,915.003,850.003,850.003,850.00-2.28%84,900
Jan 19, 20263,970.003,980.003,885.003,940.003,940.00-1.25%77,200
Jan 16, 20263,930.003,990.003,900.003,990.003,990.001.01%87,000
Jan 15, 20263,930.003,965.003,930.003,950.003,950.00-0.38%95,500
Jan 14, 20263,960.003,985.003,950.003,965.003,965.000.51%107,100
Jan 13, 20263,990.003,995.003,910.003,945.003,945.001.28%87,800
Jan 9, 20263,905.003,935.003,870.003,895.003,895.000.13%82,500
Jan 8, 20263,890.003,955.003,890.003,890.003,890.00-0.64%76,400
Jan 7, 20263,890.003,925.003,875.003,915.003,915.00-0.13%94,800
Jan 6, 20263,945.003,960.003,900.003,920.003,920.000.13%85,500
Jan 5, 20263,920.003,930.003,885.003,915.003,915.001.03%85,800
Dec 30, 20253,890.003,890.003,855.003,875.003,875.00-0.39%68,000
Dec 29, 20253,875.003,915.003,870.003,890.003,890.00-79,000
Dec 26, 20253,895.003,915.003,875.003,890.003,890.000.52%44,400
Dec 25, 20253,900.003,920.003,870.003,870.003,870.00-0.77%42,500
Dec 24, 20253,905.003,930.003,900.003,900.003,900.00-0.26%91,600
Dec 23, 20253,885.003,935.003,880.003,910.003,910.000.90%52,800
Dec 22, 20253,905.003,915.003,855.003,875.003,875.001.04%71,900
Dec 19, 20253,820.003,870.003,795.003,835.003,835.000.39%184,900
Dec 18, 20253,805.003,845.003,790.003,820.003,820.000.39%78,700
Dec 17, 20253,800.003,825.003,770.003,805.003,805.000.40%71,800
Dec 16, 20253,850.003,870.003,775.003,790.003,790.00-1.81%109,900
Dec 15, 20253,850.003,890.003,825.003,860.003,860.00-0.26%107,500
Dec 12, 20253,880.003,880.003,805.003,870.003,870.003.20%234,300
Dec 11, 20253,800.003,800.003,730.003,750.003,750.00-0.13%77,600
Dec 10, 20253,860.003,870.003,755.003,755.003,755.00-1.70%137,700
Dec 9, 20253,860.003,890.003,790.003,820.003,820.00-0.39%124,800
Dec 8, 20253,775.003,855.003,775.003,835.003,835.002.27%119,200
Dec 5, 20253,740.003,780.003,720.003,750.003,750.00-0.40%110,900
Dec 4, 20253,715.003,775.003,710.003,765.003,765.001.07%85,100
Dec 3, 20253,695.003,750.003,690.003,725.003,725.000.27%91,500
Dec 2, 20253,680.003,715.003,650.003,715.003,715.000.41%147,100
Dec 1, 20253,775.003,795.003,700.003,700.003,700.00-1.46%110,700
Nov 28, 20253,695.003,775.003,695.003,755.003,755.001.62%149,300
Nov 27, 20253,670.003,710.003,670.003,695.003,695.000.82%122,600
Nov 26, 20253,645.003,705.003,635.003,665.003,665.001.95%241,400
Nov 25, 20253,650.003,665.003,565.003,595.003,595.001.27%161,200
Nov 21, 20253,475.003,550.003,475.003,550.003,550.000.85%229,600
Nov 20, 20253,530.003,555.003,505.003,520.003,520.001.59%103,400
Nov 19, 20253,455.003,485.003,415.003,465.003,465.001.02%133,500
Nov 18, 20253,460.003,485.003,430.003,430.003,430.00-1.44%97,000
Nov 17, 20253,490.003,495.003,450.003,480.003,480.00-0.29%86,400
Nov 14, 20253,460.003,515.003,460.003,490.003,490.00-0.14%78,800
Nov 13, 20253,540.003,540.003,480.003,495.003,495.00-0.43%96,100
Nov 12, 20253,495.003,550.003,490.003,510.003,510.000.43%91,300
Nov 11, 20253,475.003,495.003,435.003,495.003,495.001.30%122,200
Nov 10, 20253,485.003,490.003,450.003,450.003,450.000.58%110,300
Nov 7, 20253,470.003,500.003,410.003,430.003,430.00-2.83%215,500
Nov 6, 20253,520.003,565.003,515.003,530.003,530.001.29%186,400
Nov 5, 20253,505.003,570.003,415.003,485.003,485.00-3.73%165,200
Nov 4, 20253,585.003,680.003,580.003,620.003,620.001.26%150,900
Oct 31, 20253,570.003,600.003,545.003,575.003,575.000.42%119,000
Oct 30, 20253,545.003,575.003,540.003,560.003,560.000.85%136,600
Oct 29, 20253,600.003,605.003,530.003,530.003,530.00-1.40%120,300
Oct 28, 20253,670.003,670.003,580.003,580.003,580.00-2.05%110,600
Oct 27, 20253,635.003,675.003,625.003,655.003,655.001.53%112,300
Oct 24, 20253,600.003,615.003,585.003,600.003,600.000.56%104,400
Oct 23, 20253,575.003,605.003,555.003,580.003,580.000.56%130,000
Oct 22, 20253,520.003,570.003,510.003,560.003,560.001.57%145,800
Oct 21, 20253,525.003,545.003,505.003,505.003,505.00-0.43%97,300
Oct 20, 20253,525.003,540.003,490.003,520.003,520.001.73%95,400
Oct 17, 20253,445.003,485.003,445.003,460.003,460.00-0.14%87,600
Oct 16, 20253,500.003,530.003,465.003,465.003,465.00-0.14%108,000
Oct 15, 20253,415.003,480.003,415.003,470.003,470.002.81%142,400
Oct 14, 20253,400.003,455.003,350.003,375.003,375.00-2.74%160,200
Oct 10, 20253,510.003,525.003,460.003,470.003,470.00-2.25%152,000
Oct 9, 20253,530.003,570.003,530.003,550.003,550.001.14%122,600
Oct 8, 20253,545.003,585.003,510.003,510.003,510.00-0.71%130,600