Kaga Electronics Co., Ltd. 8154
TSE · Japan · Electronic Technology
¥5,440.00-100.00 (-1.81%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |