Want to see JP:8154 full AI Analyst Report?
Kaga Electronics Co., Ltd. (8154) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,310.00 | 5,420.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.77% | 130,900 | 0.93 |
| Oct 29, 2026 | 5,490.00 | 5,490.00 | 5,330.00 | 5,410.00 | 5,410.00 | -0.73% | 380,300 | 2.75 |
| Oct 28, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.37% | 139,800 | 1.00 |
| Oct 27, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | +1.86% | 157,500 | 1.11 |
| Oct 26, 2026 | 5,390.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | +0.75% | 100,000 | 0.70 |
| Oct 23, 2026 | 5,390.00 | 5,460.00 | 5,170.00 | 5,330.00 | 5,330.00 | -0.74% | 128,700 | 0.90 |
| Oct 22, 2026 | 5,360.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,370.00 | +0.56% | 130,100 | 0.91 |
| Oct 21, 2026 | 5,370.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,340.00 | +0.38% | 130,600 | 0.91 |
| Oct 20, 2026 | 5,530.00 | 5,570.00 | 5,290.00 | 5,320.00 | 5,320.00 | -3.45% | 125,500 | 0.88 |
| Oct 19, 2026 | 5,460.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,510.00 | +0.73% | 154,900 | 1.08 |
| Oct 16, 2026 | 5,390.00 | 5,490.00 | 5,340.00 | 5,470.00 | 5,470.00 | +2.24% | 157,200 | 1.10 |
| Oct 15, 2026 | 5,430.00 | 5,460.00 | 5,270.00 | 5,350.00 | 5,350.00 | -2.73% | 194,500 | 1.39 |
| Oct 14, 2026 | 5,550.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | +0.36% | 81,300 | 0.58 |
| Oct 13, 2026 | 5,360.00 | 5,490.00 | 5,310.00 | 5,480.00 | 5,480.00 | +2.05% | 116,500 | 0.83 |
| Oct 12, 2026 | 5,370.00 | 5,480.00 | 5,260.00 | 5,370.00 | 5,370.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,290.00 | 5,480.00 | 5,260.00 | 5,370.00 | 5,370.00 | +1.13% | 140,700 | 0.99 |
| Oct 08, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.75% | 144,900 | 1.03 |
| Oct 07, 2026 | 5,530.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.44% | 75,700 | 0.53 |
| Oct 06, 2026 | 5,510.00 | 5,570.00 | 5,450.00 | 5,540.00 | 5,540.00 | +0.54% | 125,800 | 0.88 |
| Oct 05, 2026 | 5,440.00 | 5,520.00 | 5,390.00 | 5,510.00 | 5,510.00 | +3.18% | 163,800 | 1.14 |
| Oct 02, 2026 | 5,480.00 | 5,550.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.84% | 108,700 | 0.75 |
| Oct 01, 2026 | 5,500.00 | 5,540.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.81% | 145,100 | 1.00 |
| Sep 30, 2026 | 5,650.00 | 5,680.00 | 5,480.00 | 5,540.00 | 5,540.00 | -1.07% | 204,500 | 1.41 |
| Sep 29, 2026 | 5,530.00 | 5,670.00 | 5,490.00 | 5,600.00 | 5,600.00 | +0.90% | 204,600 | 1.42 |
| Sep 28, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,630.00 | 5,550.00 | +3.87% | 528,300 | 3.81 |
| Sep 25, 2026 | 5,160.00 | 5,440.00 | 5,140.00 | 5,420.00 | 5,342.98 | +5.86% | 298,500 | 2.19 |
| Sep 24, 2026 | 5,100.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,047.25 | +0.20% | 118,300 | 0.86 |
| Sep 23, 2026 | 5,110.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,037.39 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,110.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,037.39 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,110.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,037.39 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,140.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,037.39 | +0.00% | 136,000 | 0.94 |
| Sep 17, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,037.39 | +1.19% | 122,200 | 0.85 |
| Sep 16, 2026 | 4,930.00 | 5,060.00 | 4,925.00 | 5,050.00 | 4,978.24 | +2.75% | 104,900 | 0.72 |
| Sep 15, 2026 | 4,820.00 | 4,930.00 | 4,805.00 | 4,915.00 | 4,845.16 | +1.87% | 100,200 | 0.68 |
| Sep 14, 2026 | 4,790.00 | 4,830.00 | 4,780.00 | 4,825.00 | 4,756.44 | +0.52% | 119,000 | 0.80 |
| Sep 11, 2026 | 4,650.00 | 4,805.00 | 4,635.00 | 4,800.00 | 4,731.79 | +0.31% | 115,800 | 0.78 |
| Sep 10, 2026 | 4,790.00 | 4,815.00 | 4,745.00 | 4,785.00 | 4,717.01 | -0.21% | 97,300 | 0.65 |
| Sep 09, 2026 | 4,740.00 | 4,865.00 | 4,685.00 | 4,795.00 | 4,726.87 | +1.48% | 93,700 | 0.62 |
| Sep 08, 2026 | 4,890.00 | 4,890.00 | 4,710.00 | 4,725.00 | 4,657.86 | -3.67% | 91,200 | 0.60 |
| Sep 07, 2026 | 4,910.00 | 4,955.00 | 4,825.00 | 4,905.00 | 4,835.30 | -0.10% | 112,100 | 0.73 |
| Sep 04, 2026 | 4,855.00 | 4,915.00 | 4,810.00 | 4,910.00 | 4,840.23 | +1.55% | 109,300 | 0.70 |
| Sep 03, 2026 | 4,920.00 | 4,920.00 | 4,810.00 | 4,835.00 | 4,766.30 | -1.33% | 111,300 | 0.70 |
| Sep 02, 2026 | 5,030.00 | 5,040.00 | 4,895.00 | 4,900.00 | 4,830.37 | -3.92% | 114,200 | 0.70 |
| Sep 01, 2026 | 5,080.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,027.53 | +0.59% | 101,800 | 0.61 |
| Aug 31, 2026 | 4,930.00 | 5,090.00 | 4,885.00 | 5,070.00 | 4,997.96 | +1.00% | 134,400 | 0.78 |
| Aug 28, 2026 | 5,060.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,948.67 | +0.00% | 105,100 | 0.59 |
| Aug 27, 2026 | 5,010.00 | 5,060.00 | 4,990.00 | 5,020.00 | 4,948.67 | +0.80% | 113,300 | 0.62 |
| Aug 26, 2026 | 4,915.00 | 5,020.00 | 4,915.00 | 4,980.00 | 4,909.24 | +1.74% | 73,500 | 0.39 |
| Aug 25, 2026 | 4,980.00 | 4,980.00 | 4,875.00 | 4,895.00 | 4,825.44 | -1.11% | 106,700 | 0.56 |
| Aug 24, 2026 | 5,000.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,879.66 | +0.41% | 111,500 | 0.58 |
