Kaga Electronics Co.,Ltd. - 8154.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,270	3,345	3,345	3,370	3,245	232,000
August 21, 2025	3,280	3,270	3,270	3,280	3,245	74,500
August 20, 2025	3,240	3,285	3,285	3,300	3,235	109,900
August 19, 2025	3,225	3,250	3,250	3,250	3,215	109,900
August 18, 2025	3,215	3,225	3,225	3,235	3,195	147,400
August 15, 2025	3,150	3,200	3,200	3,210	3,145	173,200
August 14, 2025	3,195	3,170	3,170	3,210	3,150	111,800
August 13, 2025	3,225	3,210	3,210	3,230	3,170	187,300
August 12, 2025	3,290	3,200	3,200	3,290	3,155	499,400
August 08, 2025	3,350	3,325	3,325	3,390	3,250	566,500
August 07, 2025	2,950	2,938	2,938	2,958	2,920	116,100
August 06, 2025	2,900	2,946	2,946	2,948	2,900	97,600
August 05, 2025	2,899	2,896	2,896	2,908	2,876	81,400
August 04, 2025	2,850	2,886	2,886	2,893	2,850	158,800
August 01, 2025	2,920	2,950	2,950	2,960	2,920	106,200
July 31, 2025	2,897	2,908	2,908	2,920	2,884	101,100
July 30, 2025	2,869	2,889	2,889	2,900	2,869	80,100
July 29, 2025	2,860	2,868	2,868	2,870	2,842	92,900
July 28, 2025	2,888	2,872	2,872	2,901	2,850	127,800
July 25, 2025	2,857	2,873	2,873	2,881	2,832	86,400
July 24, 2025	2,833	2,857	2,857	2,877	2,829	84,200
July 23, 2025	2,850	2,832	2,832	2,850	2,808	131,200
July 22, 2025	2,834	2,809	2,809	2,866	2,809	84,700
July 18, 2025	2,850	2,847	2,847	2,855	2,835	60,900
July 17, 2025	2,823	2,843	2,843	2,851	2,800	74,700
July 16, 2025	2,853	2,831	2,831	2,854	2,810	81,900
July 15, 2025	2,850	2,843	2,843	2,859	2,820	125,500
July 14, 2025	2,856	2,868	2,868	2,881	2,856	120,700
July 11, 2025	2,887	2,871	2,871	2,910	2,869	114,400
July 10, 2025	2,845	2,848	2,848	2,855	2,825	146,500
July 09, 2025	2,815	2,845	2,845	2,858	2,814	141,800
July 08, 2025	2,808	2,815	2,815	2,845	2,796	212,100
July 07, 2025	2,786	2,785	2,785	2,795	2,768	101,400
July 04, 2025	2,798	2,799	2,799	2,803	2,780	100,700
July 03, 2025	2,750	2,780	2,780	2,784	2,750	83,500
July 02, 2025	2,726	2,744	2,744	2,760	2,719	175,600
July 01, 2025	2,715	2,740	2,740	2,748	2,705	120,500
June 30, 2025	2,741	2,740	2,740	2,775	2,740	159,200
June 27, 2025	2,700	2,733	2,733	2,733	2,700	172,600
June 26, 2025	2,645	2,669	2,669	2,669	2,638	109,000
June 25, 2025	2,636	2,638	2,638	2,642	2,602	177,500
June 24, 2025	2,649	2,620	2,620	2,655	2,613	96,700
June 23, 2025	2,650	2,609	2,609	2,663	2,586	107,800
June 20, 2025	2,682	2,669	2,669	2,705	2,667	395,800
June 19, 2025	2,700	2,679	2,679	2,710	2,661	148,700
June 18, 2025	2,679	2,691	2,691	2,700	2,670	80,700
June 17, 2025	2,718	2,695	2,695	2,720	2,687	115,900
June 16, 2025	2,718	2,699	2,699	2,733	2,674	173,100
June 13, 2025	2,777	2,713	2,713	2,788	2,701	140,900
June 12, 2025	2,813	2,801	2,801	2,830	2,784	115,500
June 11, 2025	2,803	2,815	2,815	2,830	2,800	209,200
June 10, 2025	2,747	2,775	2,775	2,840	2,700	338,900
June 09, 2025	2,689	2,667	2,667	2,696	2,651	91,400
June 06, 2025	2,668	2,666	2,666	2,693	2,664	68,700
June 05, 2025	2,581	2,657	2,657	2,665	2,576	184,100
June 04, 2025	2,614	2,629	2,629	2,650	2,597	161,300
June 03, 2025	2,665	2,619	2,619	2,668	2,600	143,600
June 02, 2025	2,693	2,665	2,665	2,698	2,660	117,500
May 30, 2025	2,631	2,665	2,665	2,678	2,614	165,600
May 29, 2025	2,660	2,681	2,681	2,698	2,660	93,300

Kaga Electronics Co.,Ltd. (8154.T) JPX