Skip to main content
Kaga Electronics Co.,Ltd. (TYO:8154)
Japan flag Japan · Delayed Price · Currency is JPY
4,185.00
-60.00 (-1.41%)
Apr 28, 2026, 3:30 PM JST

Kaga Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,630.003,710.003,620.003,690.003,690.00-5.26%173,300
Mar 27, 20263,830.003,910.003,800.003,895.003,825.000.13%179,400
Mar 26, 20263,870.003,905.003,845.003,890.003,820.090.52%118,900
Mar 25, 20263,860.003,910.003,855.003,870.003,800.452.25%79,600
Mar 24, 20263,780.003,805.003,745.003,785.003,716.982.02%116,900
Mar 23, 20263,755.003,765.003,670.003,710.003,643.32-3.89%152,600
Mar 19, 20263,885.003,920.003,860.003,860.003,790.63-2.89%163,600
Mar 18, 20263,950.004,000.003,935.003,975.003,903.562.45%97,200
Mar 17, 20263,945.003,950.003,870.003,880.003,810.27-0.39%80,000
Mar 16, 20263,875.003,940.003,875.003,895.003,825.00-0.38%85,800
Mar 13, 20263,900.003,945.003,875.003,910.003,839.73-1.14%128,500
Mar 12, 20264,040.004,060.003,905.003,955.003,883.92-3.18%173,000
Mar 11, 20264,140.004,150.004,085.004,085.004,011.590.99%121,900
Mar 10, 20263,990.004,075.003,980.004,045.003,972.303.19%103,600
Mar 9, 20263,885.003,940.003,820.003,920.003,849.55-4.74%132,500
Mar 6, 20264,105.004,135.004,055.004,115.004,041.05-0.84%99,800
Mar 5, 20264,175.004,210.004,115.004,150.004,075.423.49%122,200
Mar 4, 20264,065.004,115.003,945.004,010.003,937.93-4.18%168,100
Mar 3, 20264,360.004,360.004,180.004,185.004,109.79-4.89%136,200
Mar 2, 20264,300.004,410.004,255.004,400.004,320.920.92%151,600
Feb 27, 20264,255.004,375.004,245.004,360.004,281.642.47%173,000
Feb 26, 20264,325.004,325.004,235.004,255.004,178.53-1.05%131,200
Feb 25, 20264,290.004,330.004,245.004,300.004,222.720.70%120,600
Feb 24, 20264,230.004,300.004,210.004,270.004,193.262.15%153,700
Feb 20, 20264,215.004,240.004,155.004,180.004,104.88-1.88%106,600
Feb 19, 20264,295.004,300.004,230.004,260.004,183.440.83%115,400
Feb 18, 20264,220.004,235.004,175.004,225.004,149.071.32%103,600
Feb 17, 20264,140.004,210.004,125.004,170.004,095.06-0.12%82,300
Feb 16, 20264,160.004,200.004,130.004,175.004,099.971.95%171,900
Feb 13, 20264,135.004,140.004,000.004,095.004,021.411.24%219,100
Feb 12, 20264,045.004,075.004,015.004,045.003,972.300.12%203,600
Feb 10, 20263,995.004,050.003,980.004,040.003,967.392.28%162,000
Feb 9, 20263,955.003,975.003,900.003,950.003,879.012.07%118,500
Feb 6, 20263,910.003,910.003,845.003,870.003,800.45-0.26%144,300
Feb 5, 20263,930.003,930.003,875.003,880.003,810.27-81,300
Feb 4, 20263,865.003,915.003,860.003,880.003,810.27-0.13%100,100
Feb 3, 20263,860.003,900.003,830.003,885.003,815.181.97%78,300
Feb 2, 20263,895.003,910.003,800.003,810.003,741.53-1.42%100,700
Jan 30, 20263,825.003,885.003,810.003,865.003,795.540.91%101,000
Jan 29, 20263,785.003,840.003,755.003,830.003,761.170.66%100,000
Jan 28, 20263,820.003,825.003,775.003,805.003,736.62-1.68%91,200
Jan 27, 20263,850.003,880.003,815.003,870.003,800.45-114,400
Jan 26, 20263,910.003,930.003,855.003,870.003,800.45-3.49%125,200
Jan 23, 20264,000.004,025.003,980.004,010.003,937.930.88%135,000
Jan 22, 20263,900.004,010.003,875.003,975.003,903.562.98%181,100
Jan 21, 20263,790.003,860.003,785.003,860.003,790.630.26%117,400
Jan 20, 20263,895.003,915.003,850.003,850.003,780.81-2.28%84,900
Jan 19, 20263,970.003,980.003,885.003,940.003,869.19-1.25%77,200
Jan 16, 20263,930.003,990.003,900.003,990.003,918.291.01%87,000
Jan 15, 20263,930.003,965.003,930.003,950.003,879.01-0.38%95,500
Jan 14, 20263,960.003,985.003,950.003,965.003,893.740.51%107,100
Jan 13, 20263,990.003,995.003,910.003,945.003,874.101.28%87,800
Jan 9, 20263,905.003,935.003,870.003,895.003,825.000.13%82,500
Jan 8, 20263,890.003,955.003,890.003,890.003,820.09-0.64%76,400
Jan 7, 20263,890.003,925.003,875.003,915.003,844.64-0.13%94,800
Jan 6, 20263,945.003,960.003,900.003,920.003,849.550.13%85,500
Jan 5, 20263,920.003,930.003,885.003,915.003,844.641.03%85,800
Dec 30, 20253,890.003,890.003,855.003,875.003,805.36-0.39%68,000
Dec 29, 20253,875.003,915.003,870.003,890.003,820.09-79,000
Dec 26, 20253,895.003,915.003,875.003,890.003,820.090.52%44,400
Dec 25, 20253,900.003,920.003,870.003,870.003,800.45-0.77%42,500
Dec 24, 20253,905.003,930.003,900.003,900.003,829.91-0.26%91,600
Dec 23, 20253,885.003,935.003,880.003,910.003,839.730.90%52,800
Dec 22, 20253,905.003,915.003,855.003,875.003,805.361.04%71,900
Dec 19, 20253,820.003,870.003,795.003,835.003,766.080.39%184,900
Dec 18, 20253,805.003,845.003,790.003,820.003,751.350.39%78,700
Dec 17, 20253,800.003,825.003,770.003,805.003,736.620.40%71,800
Dec 16, 20253,850.003,870.003,775.003,790.003,721.89-1.81%109,900
Dec 15, 20253,850.003,890.003,825.003,860.003,790.63-0.26%107,500
Dec 12, 20253,880.003,880.003,805.003,870.003,800.453.20%234,300
Dec 11, 20253,800.003,800.003,730.003,750.003,682.61-0.13%77,600
Dec 10, 20253,860.003,870.003,755.003,755.003,687.52-1.70%137,700
Dec 9, 20253,860.003,890.003,790.003,820.003,751.35-0.39%124,800
Dec 8, 20253,775.003,855.003,775.003,835.003,766.082.27%119,200
Dec 5, 20253,740.003,780.003,720.003,750.003,682.61-0.40%110,900
Dec 4, 20253,715.003,775.003,710.003,765.003,697.341.07%85,100
Dec 3, 20253,695.003,750.003,690.003,725.003,658.060.27%91,500
Dec 2, 20253,680.003,715.003,650.003,715.003,648.230.41%147,100
Dec 1, 20253,775.003,795.003,700.003,700.003,633.50-1.46%110,700