Skip to main content
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
4,275.00
-216.00 (-4.81%)
Sep 26, 2025, 3:30 PM JST

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,398.004,459.004,248.004,275.004,275.00-4.81%5,877,400
Sep 25, 20254,437.004,498.004,229.004,491.004,491.000.92%7,068,100
Sep 24, 20254,351.004,542.004,291.004,450.004,450.00-0.67%8,204,100
Sep 22, 20254,250.004,543.004,250.004,480.004,480.006.59%10,443,300
Sep 19, 20254,151.004,204.004,008.004,203.004,203.003.62%12,309,800
Sep 18, 20253,806.004,220.003,752.004,056.004,056.008.02%18,451,000
Sep 17, 20253,580.003,820.003,557.003,755.003,755.005.60%18,451,000
Sep 16, 20253,621.003,650.003,382.003,556.003,556.004.13%11,237,100
Sep 12, 20253,226.003,417.003,226.003,415.003,415.0010.48%8,735,800
Sep 11, 20252,989.503,091.002,981.003,091.003,091.004.60%8,735,800
Sep 10, 20252,756.002,986.502,756.002,955.002,955.006.83%4,827,400
Sep 9, 20252,745.002,780.502,701.002,766.002,766.000.75%3,453,100
Sep 8, 20252,706.502,750.002,689.502,745.502,745.503.35%2,248,100
Sep 5, 20252,720.002,750.002,615.002,656.502,656.500.64%3,021,300
Sep 4, 20252,637.002,650.002,607.002,639.502,639.50-0.40%2,574,200
Sep 3, 20252,630.002,690.002,620.002,650.002,650.00-0.71%3,397,500
Sep 2, 20252,703.502,716.002,651.502,669.002,669.00-1.06%3,101,400
Sep 1, 20252,773.502,778.002,661.502,697.502,697.50-6.12%3,618,700
Aug 29, 20252,888.002,909.502,854.502,873.502,873.50-0.16%1,408,200
Aug 28, 20252,840.002,878.002,814.002,878.002,878.000.82%1,779,400
Aug 27, 20252,845.002,891.502,844.002,854.502,854.50-0.51%2,185,700
Aug 26, 20252,864.002,889.502,842.002,869.002,869.000.49%1,939,700
Aug 25, 20252,904.002,918.002,802.502,855.002,855.000.83%3,937,100
Aug 22, 20252,855.002,940.002,825.502,831.502,831.50-0.44%3,601,600
Aug 21, 20252,911.002,939.002,837.002,844.002,844.00-3.38%3,358,100
Aug 20, 20253,012.003,036.002,943.502,943.502,943.50-4.49%3,501,100
Aug 19, 20253,020.003,104.003,017.003,082.003,082.002.39%2,258,000
Aug 18, 20253,066.003,072.002,986.003,010.003,010.00-1.83%3,102,800
Aug 15, 20253,175.003,198.003,019.003,066.003,066.00-2.51%3,778,000
Aug 14, 20253,200.003,216.003,103.003,145.003,145.00-2.78%2,417,000
Aug 13, 20253,222.003,295.003,172.003,235.003,235.003.32%3,609,100
Aug 12, 20253,105.003,196.003,024.003,131.003,131.001.92%3,251,500
Aug 8, 20253,086.003,196.003,010.003,072.003,072.00-2.66%5,923,900
Aug 7, 20253,048.003,268.002,975.003,156.003,156.002.80%6,547,500
Aug 6, 20253,150.003,172.003,060.003,070.003,070.00-3.64%3,661,900
Aug 5, 20253,256.003,282.003,179.003,186.003,186.00-2.03%2,249,400
Aug 4, 20253,100.003,269.003,090.003,252.003,252.004.03%3,690,500
Aug 1, 20253,059.003,137.002,922.003,126.003,126.00-8.30%7,689,200
Jul 31, 20253,335.003,409.003,310.003,409.003,409.003.02%2,084,500
Jul 30, 20253,260.003,326.003,245.003,309.003,309.001.32%1,523,400
Jul 29, 20253,259.003,292.003,237.003,266.003,266.00-1.03%1,315,100
Jul 28, 20253,344.003,368.003,250.003,300.003,300.00-3.23%2,984,100
Jul 25, 20253,403.003,443.003,352.003,410.003,410.000.03%1,738,700
Jul 24, 20253,429.003,474.003,366.003,409.003,409.002.22%2,300,200
Jul 23, 20253,327.003,408.003,249.003,335.003,335.00-1.01%3,973,400
Jul 22, 20253,313.003,398.003,303.003,369.003,369.000.84%2,368,200
Jul 18, 20253,350.003,428.003,302.003,341.003,341.00-1.85%2,031,700
Jul 17, 20253,314.003,406.003,265.003,404.003,404.000.86%3,201,000
Jul 16, 20253,373.003,474.003,335.003,375.003,375.002.15%5,586,800
Jul 15, 20253,160.003,376.003,150.003,304.003,304.004.52%6,687,600