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 ¥9,505.4 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,365.83, while ¥1000 invested 1 year ago would be worth ¥1,512.58. This corresponds to total returns of 850.54%, 236.58%, 51.26%, respectively, with annualized returns of 25.24%, 27.46%, 51.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 4,220 | 4,140 | 4,140 | 4,245 | 4,100 | 183,600 |
| June 30, 2026 | 4,270 | 4,205 | 4,205 | 4,290 | 4,205 | 151,000 |
| June 29, 2026 | 4,350 | 4,260 | 4,260 | 4,350 | 4,170 | 240,600 |
| June 26, 2026 | 4,310 | 4,250 | 4,250 | 4,360 | 4,205 | 185,600 |
| June 25, 2026 | 4,335 | 4,325 | 4,325 | 4,340 | 4,280 | 104,200 |
| June 24, 2026 | 4,280 | 4,245 | 4,245 | 4,370 | 4,215 | 117,700 |
| June 23, 2026 | 4,440 | 4,300 | 4,300 | 4,480 | 4,300 | 146,300 |
| June 22, 2026 | 4,455 | 4,425 | 4,425 | 4,510 | 4,415 | 96,500 |
| June 19, 2026 | 4,440 | 4,445 | 4,445 | 4,495 | 4,400 | 202,700 |
| June 18, 2026 | 4,450 | 4,370 | 4,370 | 4,500 | 4,370 | 185,500 |
| June 17, 2026 | 4,425 | 4,415 | 4,415 | 4,455 | 4,345 | 166,600 |
| June 16, 2026 | 4,550 | 4,430 | 4,430 | 4,575 | 4,410 | 171,300 |
| June 15, 2026 | 4,545 | 4,555 | 4,555 | 4,595 | 4,520 | 106,300 |
| June 12, 2026 | 4,630 | 4,475 | 4,475 | 4,650 | 4,460 | 161,300 |
| June 11, 2026 | 4,450 | 4,560 | 4,560 | 4,585 | 4,405 | 166,000 |
| June 10, 2026 | 4,610 | 4,565 | 4,565 | 4,670 | 4,500 | 238,800 |
| June 09, 2026 | 4,815 | 4,605 | 4,605 | 4,815 | 4,570 | 268,900 |
| June 08, 2026 | 4,800 | 4,815 | 4,815 | 4,900 | 4,765 | 357,600 |
| June 05, 2026 | 5,020 | 4,980 | 4,980 | 5,050 | 4,885 | 330,300 |
| June 04, 2026 | 4,835 | 4,980 | 4,980 | 5,000 | 4,825 | 369,500 |
| June 03, 2026 | 4,900 | 4,845 | 4,845 | 4,980 | 4,805 | 503,900 |
| June 02, 2026 | 4,650 | 4,850 | 4,850 | 4,865 | 4,630 | 412,800 |
| June 01, 2026 | 4,455 | 4,625 | 4,625 | 4,685 | 4,425 | 491,100 |
| May 29, 2026 | 4,450 | 4,425 | 4,425 | 4,560 | 4,425 | 250,900 |
| May 28, 2026 | 4,230 | 4,385 | 4,385 | 4,425 | 4,205 | 273,000 |
| May 27, 2026 | 4,190 | 4,235 | 4,235 | 4,235 | 4,140 | 255,500 |
| May 26, 2026 | 4,225 | 4,180 | 4,180 | 4,240 | 4,170 | 113,000 |
| May 25, 2026 | 4,265 | 4,225 | 4,225 | 4,275 | 4,165 | 133,100 |
| May 22, 2026 | 4,180 | 4,195 | 4,195 | 4,235 | 4,165 | 121,100 |
| May 21, 2026 | 4,105 | 4,140 | 4,140 | 4,215 | 4,095 | 134,100 |
| May 20, 2026 | 4,140 | 4,055 | 4,055 | 4,140 | 3,980 | 226,900 |
| May 19, 2026 | 4,340 | 4,210 | 4,210 | 4,380 | 4,175 | 251,000 |
| May 18, 2026 | 4,215 | 4,300 | 4,300 | 4,340 | 4,215 | 227,400 |
| May 15, 2026 | 4,285 | 4,200 | 4,200 | 4,285 | 4,115 | 368,800 |
| May 14, 2026 | 4,360 | 4,450 | 4,450 | 4,520 | 4,300 | 215,700 |
| May 13, 2026 | 4,340 | 4,365 | 4,365 | 4,430 | 4,320 | 160,600 |
| May 12, 2026 | 4,405 | 4,385 | 4,385 | 4,500 | 4,370 | 176,800 |
| May 11, 2026 | 4,400 | 4,365 | 4,365 | 4,430 | 4,355 | 146,000 |
| May 08, 2026 | 4,275 | 4,340 | 4,340 | 4,345 | 4,255 | 130,200 |
| May 07, 2026 | 4,280 | 4,285 | 4,285 | 4,350 | 4,275 | 134,600 |
| May 01, 2026 | 4,195 | 4,210 | 4,210 | 4,230 | 4,120 | 119,200 |
| April 30, 2026 | 4,145 | 4,210 | 4,210 | 4,230 | 4,130 | 164,600 |
| April 28, 2026 | 4,255 | 4,185 | 4,185 | 4,300 | 4,155 | 151,500 |
| April 27, 2026 | 4,225 | 4,245 | 4,245 | 4,305 | 4,210 | 213,500 |
| April 24, 2026 | 4,090 | 4,200 | 4,200 | 4,210 | 4,065 | 155,800 |
| April 23, 2026 | 4,055 | 4,070 | 4,070 | 4,080 | 4,010 | 113,900 |
| April 22, 2026 | 4,100 | 4,055 | 4,055 | 4,110 | 4,030 | 85,300 |
| April 21, 2026 | 4,090 | 4,110 | 4,110 | 4,135 | 4,080 | 157,900 |
| April 20, 2026 | 4,150 | 4,090 | 4,090 | 4,150 | 4,080 | 108,300 |
| April 17, 2026 | 4,170 | 4,115 | 4,115 | 4,175 | 4,100 | 112,800 |
| April 16, 2026 | 4,095 | 4,120 | 4,120 | 4,150 | 4,080 | 112,700 |
| April 15, 2026 | 4,100 | 4,045 | 4,045 | 4,140 | 4,045 | 116,600 |
| April 14, 2026 | 4,040 | 4,045 | 4,045 | 4,065 | 4,020 | 90,700 |
AD
