Kaga Electronics Co., Ltd. 8154
TSE · Japan · Elektronische Technologie
¥5.440,00-100,00 (-1,81 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.440,00 | -1,81 % | ¥5.500,00 | ¥5.540,00 | ¥5.420,00 | 145,10K |
| 2026-09-30 | ¥5.540,00 | -1,07 % | ¥5.650,00 | ¥5.680,00 | ¥5.480,00 | 204,50K |
| 2026-09-29 | ¥5.600,00 | -0,53 % | ¥5.530,00 | ¥5.670,00 | ¥5.490,00 | 204,60K |
| 2026-09-28 | ¥5.630,00 | +3,87 % | ¥5.500,00 | ¥5.800,00 | ¥5.500,00 |
| 528,30K |
| 2026-09-25 | ¥5.420,00 | +5,86 % | ¥5.160,00 | ¥5.440,00 | ¥5.140,00 | 298,50K |
| 2026-09-24 | ¥5.120,00 | +0,20 % | ¥5.100,00 | ¥5.170,00 | ¥5.070,00 | 118,30K |
| 2026-09-18 | ¥5.110,00 | 0,00 % | ¥5.140,00 | ¥5.190,00 | ¥5.020,00 | 136,00K |
| 2026-09-17 | ¥5.110,00 | +1,19 % | ¥5.100,00 | ¥5.140,00 | ¥5.030,00 | 122,20K |
| 2026-09-16 | ¥5.050,00 | +2,75 % | ¥4.930,00 | ¥5.060,00 | ¥4.925,00 | 104,90K |
| 2026-09-15 | ¥4.915,00 | +1,87 % | ¥4.820,00 | ¥4.930,00 | ¥4.805,00 | 100,20K |
| 2026-09-14 | ¥4.825,00 | +0,52 % | ¥4.790,00 | ¥4.830,00 | ¥4.780,00 | 119,00K |
| 2026-09-11 | ¥4.800,00 | +0,31 % | ¥4.650,00 | ¥4.805,00 | ¥4.635,00 | 115,80K |
| 2026-09-10 | ¥4.785,00 | -0,21 % | ¥4.790,00 | ¥4.815,00 | ¥4.745,00 | 97,30K |
| 2026-09-09 | ¥4.795,00 | +1,48 % | ¥4.740,00 | ¥4.865,00 | ¥4.685,00 | 93,70K |
| 2026-09-08 | ¥4.725,00 | -3,67 % | ¥4.890,00 | ¥4.890,00 | ¥4.710,00 | 91,20K |
| 2026-09-07 | ¥4.905,00 | -0,10 % | ¥4.910,00 | ¥4.955,00 | ¥4.825,00 | 112,10K |
| 2026-09-04 | ¥4.910,00 | +1,55 % | ¥4.855,00 | ¥4.915,00 | ¥4.810,00 | 109,30K |
| 2026-09-03 | ¥4.835,00 | -1,33 % | ¥4.920,00 | ¥4.920,00 | ¥4.810,00 | 111,30K |
| 2026-09-02 | ¥4.900,00 | -3,92 % | ¥5.030,00 | ¥5.040,00 | ¥4.895,00 | 114,20K |
| 2026-09-01 | ¥5.100,00 | +0,59 % | ¥5.080,00 | ¥5.120,00 | ¥5.030,00 | 101,80K |
| 2026-08-31 | ¥5.070,00 | +1,00 % | ¥4.930,00 | ¥5.090,00 | ¥4.885,00 | 134,40K |
| 2026-08-28 | ¥5.020,00 | 0,00 % | ¥5.060,00 | ¥5.080,00 | ¥5.000,00 | 105,10K |
| 2026-08-27 | ¥5.020,00 | +0,80 % | ¥5.010,00 | ¥5.060,00 | ¥4.990,00 | 113,30K |
| 2026-08-26 | ¥4.980,00 | +1,74 % | ¥4.915,00 | ¥5.020,00 | ¥4.915,00 | 73,50K |
| 2026-08-25 | ¥4.895,00 | -1,11 % | ¥4.980,00 | ¥4.980,00 | ¥4.875,00 | 106,70K |
| 2026-08-24 | ¥4.950,00 | +0,41 % | ¥5.000,00 | ¥5.010,00 | ¥4.950,00 | 111,50K |
| 2026-08-21 | ¥4.930,00 | +1,34 % | ¥4.850,00 | ¥4.930,00 | ¥4.800,00 | 87,60K |
| 2026-08-20 | ¥4.865,00 | -0,41 % | ¥4.870,00 | ¥4.890,00 | ¥4.770,00 | 143,30K |
| 2026-08-19 | ¥4.885,00 | -3,08 % | ¥4.975,00 | ¥4.975,00 | ¥4.870,00 | 169,00K |
| 2026-08-18 | ¥5.040,00 | -2,51 % | ¥5.100,00 | ¥5.190,00 | ¥5.010,00 | 163,10K |
| 2026-08-17 | ¥5.170,00 | +1,37 % | ¥5.090,00 | ¥5.210,00 | ¥5.060,00 | 170,10K |
| 2026-08-14 | ¥5.100,00 | -0,58 % | ¥4.860,00 | ¥5.170,00 | ¥4.805,00 | 428,60K |
| 2026-08-13 | ¥5.130,00 | -0,58 % | ¥5.170,00 | ¥5.200,00 | ¥5.090,00 | 242,50K |
| 2026-08-12 | ¥5.160,00 | +4,03 % | ¥5.020,00 | ¥5.160,00 | ¥5.010,00 | 210,30K |
| 2026-08-10 | ¥4.960,00 | +2,37 % | ¥4.940,00 | ¥4.990,00 | ¥4.885,00 | 135,50K |
| 2026-08-07 | ¥4.845,00 | -2,42 % | ¥4.905,00 | ¥4.905,00 | ¥4.790,00 | 211,10K |
| 2026-08-06 | ¥4.965,00 | -1,10 % | ¥4.935,00 | ¥5.010,00 | ¥4.885,00 | 149,90K |
| 2026-08-05 | ¥5.020,00 | +5,02 % | ¥4.850,00 | ¥5.020,00 | ¥4.845,00 | 170,70K |
| 2026-08-04 | ¥4.780,00 | +1,16 % | ¥4.775,00 | ¥4.895,00 | ¥4.705,00 | 188,60K |
| 2026-08-03 | ¥4.725,00 | +0,64 % | ¥4.700,00 | ¥4.785,00 | ¥4.595,00 | 198,60K |
| 2026-07-31 | ¥4.695,00 | +5,03 % | ¥4.580,00 | ¥4.820,00 | ¥4.550,00 | 272,50K |
| 2026-07-30 | ¥4.470,00 | +3,83 % | ¥4.280,00 | ¥4.515,00 | ¥4.270,00 | 240,80K |
| 2026-07-29 | ¥4.305,00 | -0,58 % | ¥4.380,00 | ¥4.390,00 | ¥4.230,00 | 184,90K |
| 2026-07-28 | ¥4.330,00 | -3,24 % | ¥4.405,00 | ¥4.405,00 | ¥4.285,00 | 146,60K |
| 2026-07-27 | ¥4.475,00 | +2,76 % | ¥4.365,00 | ¥4.475,00 | ¥4.310,00 | 128,80K |
| 2026-07-24 | ¥4.355,00 | +1,63 % | ¥4.225,00 | ¥4.355,00 | ¥4.215,00 | 141,00K |
| 2026-07-23 | ¥4.285,00 | +0,94 % | ¥4.260,00 | ¥4.305,00 | ¥4.240,00 | 88,10K |
| 2026-07-22 | ¥4.245,00 | +1,19 % | ¥4.240,00 | ¥4.285,00 | ¥4.210,00 | 156,60K |
| 2026-07-21 | ¥4.195,00 | +2,19 % | ¥4.160,00 | ¥4.195,00 | ¥4.080,00 | 142,90K |
| 2026-07-17 | ¥4.105,00 | -2,03 % | ¥4.110,00 | ¥4.145,00 | ¥4.005,00 | 167,40K |
| 2026-07-16 | ¥4.190,00 | -0,83 % | ¥4.200,00 | ¥4.210,00 | ¥4.165,00 | 97,40K |
| 2026-07-15 | ¥4.225,00 | +1,08 % | ¥4.235,00 | ¥4.235,00 | ¥4.180,00 | 101,20K |
| 2026-07-14 | ¥4.180,00 | 0,00 % | ¥4.210,00 | ¥4.235,00 | ¥4.105,00 | 113,90K |
| 2026-07-13 | ¥4.180,00 | -1,88 % | ¥4.305,00 | ¥4.330,00 | ¥4.155,00 | 103,60K |
| 2026-07-10 | ¥4.260,00 | +0,47 % | ¥4.305,00 | ¥4.350,00 | ¥4.250,00 | 130,60K |
| 2026-07-09 | ¥4.240,00 | +1,92 % | ¥4.200,00 | ¥4.275,00 | ¥4.180,00 | 209,60K |
| 2026-07-08 | ¥4.160,00 | -2,35 % | ¥4.145,00 | ¥4.250,00 | ¥4.125,00 | 184,80K |
| 2026-07-07 | ¥4.260,00 | +0,12 % | ¥4.255,00 | ¥4.360,00 | ¥4.240,00 | 215,80K |
| 2026-07-06 | ¥4.255,00 | +1,19 % | ¥4.200,00 | ¥4.280,00 | ¥4.150,00 | 146,50K |
| 2026-07-03 | ¥4.205,00 | +1,20 % | ¥4.095,00 | ¥4.205,00 | ¥4.070,00 | 154,40K |
| 2026-07-02 | ¥4.155,00 | +0,36 % | ¥4.140,00 | ¥4.190,00 | ¥4.100,00 | 158,10K |
| 2026-07-01 | ¥4.140,00 | -1,55 % | ¥4.220,00 | ¥4.245,00 | ¥4.100,00 | 183,60K |
| 2026-06-30 | ¥4.205,00 | -1,29 % | ¥4.270,00 | ¥4.290,00 | ¥4.205,00 | 151,00K |
| 2026-06-29 | ¥4.260,00 | +0,24 % | ¥4.350,00 | ¥4.350,00 | ¥4.170,00 | 240,60K |
| 2026-06-26 | ¥4.250,00 | -1,73 % | ¥4.310,00 | ¥4.360,00 | ¥4.205,00 | 185,60K |
| 2026-06-25 | ¥4.325,00 | +1,88 % | ¥4.335,00 | ¥4.340,00 | ¥4.280,00 | 104,20K |
| 2026-06-24 | ¥4.245,00 | -1,28 % | ¥4.280,00 | ¥4.370,00 | ¥4.215,00 | 117,70K |
| 2026-06-23 | ¥4.300,00 | -2,82 % | ¥4.440,00 | ¥4.480,00 | ¥4.300,00 | 146,30K |
| 2026-06-22 | ¥4.425,00 | -0,45 % | ¥4.455,00 | ¥4.510,00 | ¥4.415,00 | 96,50K |
| 2026-06-19 | ¥4.445,00 | +1,72 % | ¥4.440,00 | ¥4.495,00 | ¥4.400,00 | 202,70K |
| 2026-06-18 | ¥4.370,00 | -1,02 % | ¥4.450,00 | ¥4.500,00 | ¥4.370,00 | 185,50K |
| 2026-06-17 | ¥4.415,00 | -0,34 % | ¥4.425,00 | ¥4.455,00 | ¥4.345,00 | 166,60K |
| 2026-06-16 | ¥4.430,00 | -2,74 % | ¥4.550,00 | ¥4.575,00 | ¥4.410,00 | 171,30K |
| 2026-06-15 | ¥4.555,00 | +1,79 % | ¥4.545,00 | ¥4.595,00 | ¥4.520,00 | 106,30K |
| 2026-06-12 | ¥4.475,00 | -1,86 % | ¥4.630,00 | ¥4.650,00 | ¥4.460,00 | 161,30K |
| 2026-06-11 | ¥4.560,00 | -0,11 % | ¥4.450,00 | ¥4.585,00 | ¥4.405,00 | 166,00K |
| 2026-06-10 | ¥4.565,00 | -0,87 % | ¥4.610,00 | ¥4.670,00 | ¥4.500,00 | 238,80K |
| 2026-06-09 | ¥4.605,00 | -4,36 % | ¥4.815,00 | ¥4.815,00 | ¥4.570,00 | 268,90K |
| 2026-06-08 | ¥4.815,00 | -3,31 % | ¥4.800,00 | ¥4.900,00 | ¥4.765,00 | 357,60K |
| 2026-06-05 | ¥4.980,00 | 0,00 % | ¥5.020,00 | ¥5.050,00 | ¥4.885,00 | 330,30K |
| 2026-06-04 | ¥4.980,00 | +2,79 % | ¥4.835,00 | ¥5.000,00 | ¥4.825,00 | 369,50K |
| 2026-06-03 | ¥4.845,00 | -0,10 % | ¥4.900,00 | ¥4.980,00 | ¥4.805,00 | 503,90K |
| 2026-06-02 | ¥4.850,00 | +4,86 % | ¥4.650,00 | ¥4.865,00 | ¥4.630,00 | 412,80K |
| 2026-06-01 | ¥4.625,00 | +4,52 % | ¥4.455,00 | ¥4.685,00 | ¥4.425,00 | 491,10K |
| 2026-05-29 | ¥4.425,00 | +0,91 % | ¥4.450,00 | ¥4.560,00 | ¥4.425,00 | 250,90K |
| 2026-05-28 | ¥4.385,00 | +3,54 % | ¥4.230,00 | ¥4.425,00 | ¥4.205,00 | 273,00K |
| 2026-05-27 | ¥4.235,00 | +1,32 % | ¥4.190,00 | ¥4.235,00 | ¥4.140,00 | 255,50K |
| 2026-05-26 | ¥4.180,00 | -1,07 % | ¥4.225,00 | ¥4.240,00 | ¥4.170,00 | 113,00K |
| 2026-05-25 | ¥4.225,00 | +0,72 % | ¥4.265,00 | ¥4.275,00 | ¥4.165,00 | 170,40K |
| 2026-05-22 | ¥4.195,00 | +1,33 % | ¥4.180,00 | ¥4.235,00 | ¥4.165,00 | 121,10K |