Kaga Electronics Co.,Ltd. (8154.T) JPX
3,910.00
-45(-1.14%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,910.00
-45(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,900 | 3,910 | 3,910 | 3,945 | 3,875 | 128,500 |
| March 12, 2026 | 4,040 | 3,955 | 3,955 | 4,060 | 3,905 | 173,000 |
| March 11, 2026 | 4,140 | 4,085 | 4,085 | 4,150 | 4,085 | 121,900 |
| March 10, 2026 | 3,990 | 4,070 | 4,070 | 4,075 | 3,980 | 41,100 |
| March 09, 2026 | 3,885 | 3,920 | 3,920 | 3,940 | 3,820 | 132,500 |
| March 06, 2026 | 4,105 | 4,115 | 4,115 | 4,135 | 4,055 | 99,800 |
| March 05, 2026 | 4,175 | 4,150 | 4,150 | 4,210 | 4,115 | 122,200 |
| March 04, 2026 | 4,065 | 4,030 | 4,030 | 4,115 | 3,945 | 117,500 |
| March 03, 2026 | 4,360 | 4,185 | 4,185 | 4,360 | 4,180 | 136,200 |
| March 02, 2026 | 4,300 | 4,400 | 4,400 | 4,410 | 4,255 | 151,600 |
| February 27, 2026 | 4,255 | 4,360 | 4,360 | 4,375 | 4,245 | 173,000 |
| February 26, 2026 | 4,325 | 4,255 | 4,255 | 4,325 | 4,235 | 131,200 |
| February 25, 2026 | 4,290 | 4,300 | 4,300 | 4,330 | 4,245 | 120,600 |
| February 24, 2026 | 4,230 | 4,270 | 4,270 | 4,300 | 4,210 | 153,700 |
| February 20, 2026 | 4,215 | 4,180 | 0 | 4,240 | 4,155 | 106,600 |
| February 19, 2026 | 4,295 | 4,260 | 0 | 4,300 | 4,230 | 115,400 |
| February 18, 2026 | 4,220 | 4,225 | 0 | 4,235 | 4,175 | 103,600 |
| February 17, 2026 | 4,140 | 4,170 | 0 | 4,210 | 4,125 | 82,300 |
| February 16, 2026 | 4,160 | 4,175 | 0 | 4,200 | 4,130 | 171,900 |
| February 13, 2026 | 4,135 | 4,095 | 0 | 4,140 | 4,000 | 219,100 |
| February 12, 2026 | 4,045 | 4,045 | 0 | 4,075 | 4,015 | 203,600 |
| February 10, 2026 | 3,995 | 4,040 | 0 | 4,050 | 3,980 | 162,000 |
| February 09, 2026 | 3,955 | 3,950 | 0 | 3,975 | 3,900 | 118,500 |
| February 06, 2026 | 3,910 | 3,870 | 0 | 3,910 | 3,845 | 144,300 |
| February 05, 2026 | 3,930 | 3,880 | 0 | 3,930 | 3,875 | 81,300 |
| February 04, 2026 | 3,865 | 3,880 | 0 | 3,915 | 3,860 | 100,100 |
| February 03, 2026 | 3,860 | 3,885 | 0 | 3,900 | 3,830 | 78,300 |
| February 02, 2026 | 3,895 | 3,810 | 0 | 3,910 | 3,800 | 100,700 |
| January 30, 2026 | 3,825 | 3,865 | 0 | 3,885 | 3,810 | 101,000 |
| January 29, 2026 | 3,785 | 3,830 | 0 | 3,840 | 3,755 | 100,000 |
| January 28, 2026 | 3,820 | 3,805 | 0 | 3,825 | 3,775 | 91,200 |
| January 27, 2026 | 3,850 | 3,870 | 0 | 3,880 | 3,815 | 114,400 |
| January 26, 2026 | 3,910 | 3,870 | 0 | 3,930 | 3,855 | 125,200 |
| January 23, 2026 | 4,000 | 4,010 | 0 | 4,025 | 3,980 | 135,000 |
| January 22, 2026 | 3,900 | 3,975 | 0 | 4,010 | 3,875 | 181,100 |
| January 21, 2026 | 3,790 | 3,860 | 0 | 3,860 | 3,785 | 117,400 |
| January 20, 2026 | 3,895 | 3,850 | 0 | 3,915 | 3,850 | 84,900 |
| January 19, 2026 | 3,970 | 3,940 | 0 | 3,980 | 3,885 | 77,200 |
| January 16, 2026 | 3,930 | 3,990 | 0 | 3,990 | 3,900 | 87,000 |
| January 15, 2026 | 3,930 | 3,950 | 0 | 3,965 | 3,930 | 95,500 |
| January 14, 2026 | 3,960 | 3,965 | 0 | 3,985 | 3,950 | 107,100 |
| January 13, 2026 | 3,990 | 3,945 | 0 | 3,995 | 3,910 | 87,800 |
| January 09, 2026 | 3,905 | 3,895 | 0 | 3,935 | 3,870 | 82,500 |
| January 08, 2026 | 3,890 | 3,890 | 0 | 3,955 | 3,890 | 76,400 |
| January 07, 2026 | 3,890 | 3,915 | 0 | 3,925 | 3,875 | 94,800 |
| January 06, 2026 | 3,945 | 3,920 | 0 | 3,960 | 3,900 | 85,500 |
| January 05, 2026 | 3,920 | 3,915 | 0 | 3,930 | 3,885 | 85,800 |
| December 30, 2025 | 3,890 | 3,875 | 0 | 3,890 | 3,855 | 68,000 |
| December 29, 2025 | 3,875 | 3,890 | 0 | 3,915 | 3,870 | 79,000 |
| December 26, 2025 | 3,895 | 3,890 | 0 | 3,915 | 3,875 | 44,400 |
| December 25, 2025 | 3,900 | 3,870 | 0 | 3,920 | 3,870 | 42,500 |
| December 24, 2025 | 3,905 | 3,900 | 0 | 3,930 | 3,900 | 91,600 |
| December 23, 2025 | 3,885 | 3,910 | 0 | 3,935 | 3,880 | 52,800 |
| December 22, 2025 | 3,905 | 3,875 | 0 | 3,915 | 3,855 | 71,900 |
| December 19, 2025 | 3,820 | 3,835 | 0 | 3,870 | 3,795 | 184,900 |
| December 18, 2025 | 3,805 | 3,820 | 0 | 3,845 | 3,790 | 78,700 |
| December 17, 2025 | 3,800 | 3,805 | 0 | 3,825 | 3,770 | 71,800 |
| December 16, 2025 | 3,850 | 3,790 | 0 | 3,870 | 3,775 | 109,900 |
| December 15, 2025 | 3,850 | 3,860 | 0 | 3,890 | 3,825 | 107,500 |
| December 12, 2025 | 3,880 | 3,870 | 0 | 3,880 | 3,805 | 234,300 |