Kaga Electronics Co.,Ltd. (8154.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8154.T Historical Return
If you invested ¥1000 in Kaga Electronics Co.,Ltd. (8154.T) 10 years ago, it would be worth ¥11,587.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,377.35, while ¥1000 invested 1 year ago would be worth ¥1,588.21. This corresponds to total returns of 1,058.73%, 337.74%, 58.82%, respectively, with annualized returns of 27.76%, 34.33%, 58.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8154.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,500 | 5,440 | 5,440 | 5,540 | 5,420 | 145,100 |
| September 30, 2026 | 5,650 | 5,540 | 5,540 | 5,680 | 5,480 | 204,500 |
| September 29, 2026 | 5,530 | 5,600 | 5,600 | 5,670 | 5,490 | 204,600 |
| September 28, 2026 | 5,500 | 5,630 | 5,630 | 5,800 | 5,500 | 528,300 |
| September 25, 2026 | 5,160 | 5,420 | 5,420 | 5,440 | 5,140 | 298,500 |
| September 24, 2026 | 5,100 | 5,120 | 5,120 | 5,170 | 5,070 | 118,300 |
| September 18, 2026 | 5,140 | 5,110 | 5,110 | 5,190 | 5,020 | 136,000 |
| September 17, 2026 | 5,100 | 5,110 | 5,110 | 5,140 | 5,030 | 122,200 |
| September 16, 2026 | 4,930 | 5,050 | 5,050 | 5,060 | 4,925 | 104,900 |
| September 15, 2026 | 4,820 | 4,915 | 4,915 | 4,930 | 4,805 | 100,200 |
| September 11, 2026 | 4,650 | 4,800 | 4,800 | 4,805 | 4,635 | 115,800 |
| September 10, 2026 | 4,790 | 4,785 | 4,785 | 4,815 | 4,745 | 97,300 |
| September 09, 2026 | 4,740 | 4,795 | 4,795 | 4,865 | 4,685 | 93,700 |
| September 08, 2026 | 4,890 | 4,725 | 4,725 | 4,890 | 4,710 | 91,200 |
| September 07, 2026 | 4,910 | 4,905 | 4,905 | 4,955 | 4,825 | 112,100 |
| September 04, 2026 | 4,855 | 4,910 | 4,910 | 4,915 | 4,810 | 109,300 |
| September 03, 2026 | 4,920 | 4,835 | 4,835 | 4,920 | 4,810 | 111,300 |
| September 02, 2026 | 5,030 | 4,900 | 4,900 | 5,040 | 4,895 | 114,200 |
| September 01, 2026 | 5,080 | 5,100 | 5,100 | 5,120 | 5,030 | 101,800 |
| August 31, 2026 | 4,930 | 5,070 | 5,070 | 5,090 | 4,885 | 134,400 |
| August 28, 2026 | 5,060 | 5,020 | 5,020 | 5,080 | 5,000 | 105,100 |
| August 27, 2026 | 5,010 | 5,020 | 5,020 | 5,060 | 4,990 | 113,300 |
| August 26, 2026 | 4,915 | 4,980 | 4,980 | 5,020 | 4,915 | 73,500 |
| August 25, 2026 | 4,980 | 4,895 | 4,895 | 4,980 | 4,875 | 106,700 |
| August 24, 2026 | 5,000 | 4,950 | 4,950 | 5,010 | 4,950 | 111,500 |
| August 21, 2026 | 4,850 | 4,930 | 4,930 | 4,930 | 4,800 | 87,600 |
| August 20, 2026 | 4,870 | 4,865 | 4,865 | 4,890 | 4,770 | 143,300 |
| August 19, 2026 | 4,975 | 4,885 | 4,885 | 4,975 | 4,870 | 169,000 |
| August 18, 2026 | 5,100 | 5,040 | 5,040 | 5,190 | 5,010 | 163,100 |
| August 17, 2026 | 5,090 | 5,170 | 5,170 | 5,210 | 5,060 | 170,100 |
| August 14, 2026 | 4,860 | 5,100 | 5,100 | 5,170 | 4,805 | 428,600 |
| August 13, 2026 | 5,170 | 5,130 | 5,130 | 5,200 | 5,090 | 242,500 |
| August 12, 2026 | 5,020 | 5,160 | 5,160 | 5,160 | 5,010 | 210,300 |
| August 10, 2026 | 4,940 | 4,960 | 4,960 | 4,990 | 4,885 | 135,500 |
| August 07, 2026 | 4,905 | 4,845 | 4,845 | 4,905 | 4,790 | 211,100 |
| August 06, 2026 | 4,935 | 4,965 | 4,965 | 5,010 | 4,885 | 149,900 |
| August 05, 2026 | 4,850 | 5,020 | 5,020 | 5,020 | 4,845 | 170,700 |
| August 04, 2026 | 4,775 | 4,780 | 4,780 | 4,895 | 4,705 | 188,600 |
| August 03, 2026 | 4,700 | 4,725 | 4,725 | 4,785 | 4,595 | 198,600 |
| July 31, 2026 | 4,580 | 4,695 | 4,695 | 4,820 | 4,550 | 272,500 |
| July 30, 2026 | 4,280 | 4,470 | 4,470 | 4,515 | 4,270 | 240,800 |
| July 29, 2026 | 4,380 | 4,305 | 4,305 | 4,390 | 4,230 | 184,900 |
| July 28, 2026 | 4,405 | 4,330 | 4,330 | 4,405 | 4,285 | 146,600 |
| July 27, 2026 | 4,365 | 4,475 | 4,475 | 4,475 | 4,310 | 128,800 |
| July 24, 2026 | 4,225 | 4,355 | 4,355 | 4,355 | 4,215 | 141,000 |
| July 23, 2026 | 4,260 | 4,285 | 4,285 | 4,305 | 4,240 | 88,100 |
| July 22, 2026 | 4,240 | 4,245 | 4,245 | 4,285 | 4,210 | 156,600 |
| July 21, 2026 | 4,160 | 4,195 | 4,195 | 4,195 | 4,080 | 142,900 |
| July 17, 2026 | 4,110 | 4,105 | 4,105 | 4,145 | 4,005 | 167,400 |
| July 16, 2026 | 4,200 | 4,190 | 4,190 | 4,210 | 4,165 | 97,400 |
| July 15, 2026 | 4,235 | 4,225 | 4,225 | 4,235 | 4,180 | 101,200 |
| July 14, 2026 | 4,210 | 4,180 | 4,180 | 4,235 | 4,105 | 113,900 |
| July 13, 2026 | 4,305 | 4,180 | 4,180 | 4,330 | 4,155 | 103,600 |
| July 10, 2026 | 4,305 | 4,260 | 4,260 | 4,350 | 4,250 | 130,600 |
| July 09, 2026 | 4,200 | 4,240 | 4,240 | 4,275 | 4,180 | 209,600 |
| July 08, 2026 | 4,145 | 4,160 | 4,160 | 4,250 | 4,125 | 184,800 |
| July 07, 2026 | 4,255 | 4,260 | 4,260 | 4,360 | 4,240 | 215,800 |
| July 06, 2026 | 4,200 | 4,255 | 4,255 | 4,280 | 4,150 | 146,500 |
| July 03, 2026 | 4,095 | 4,205 | 4,205 | 4,205 | 4,070 | 154,400 |
| July 02, 2026 | 4,140 | 4,155 | 4,155 | 4,190 | 4,100 | 158,100 |
AD
