Skip to main content
logo
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
4,721.00
-37.00 (-0.78%)
Oct 17, 2025, 3:30 PM JST

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254,750.004,759.004,640.004,721.004,721.00-0.78%3,792,200
Oct 16, 20254,670.004,789.004,603.004,758.004,758.006.13%6,446,100
Oct 15, 20254,171.004,545.004,158.004,483.004,483.006.64%6,522,800
Oct 14, 20254,466.004,585.004,187.004,204.004,204.00-5.42%6,146,800
Oct 10, 20254,500.004,575.004,354.004,445.004,445.00-1.88%5,608,000
Oct 9, 20254,596.004,668.004,476.004,530.004,530.00-4.11%9,308,200
Oct 8, 20254,700.004,857.004,595.004,724.004,724.00-1.05%5,440,500
Oct 7, 20255,009.005,094.004,688.004,774.004,774.00-1.95%7,308,100
Oct 6, 20254,768.004,869.004,702.004,869.004,869.004.19%5,899,500
Oct 3, 20254,750.004,798.004,614.004,673.004,673.00-0.97%6,798,700
Oct 2, 20254,543.004,760.004,494.004,719.004,719.0011.30%11,703,400
Oct 1, 20254,250.004,327.004,188.004,240.004,240.000.98%4,102,900
Sep 30, 20254,276.004,429.004,156.004,199.004,199.00-0.17%5,756,200
Sep 29, 20254,293.004,399.004,201.004,206.004,206.00-1.61%5,688,500
Sep 26, 20254,398.004,459.004,248.004,275.004,257.00-4.81%5,877,400
Sep 25, 20254,437.004,498.004,229.004,491.004,472.090.92%7,068,100
Sep 24, 20254,351.004,542.004,291.004,450.004,431.26-0.67%8,204,100
Sep 22, 20254,250.004,543.004,250.004,480.004,461.146.59%10,443,300
Sep 19, 20254,151.004,204.004,008.004,203.004,185.303.62%12,309,800
Sep 18, 20253,806.004,220.003,752.004,056.004,038.928.02%18,451,000
Sep 17, 20253,580.003,820.003,557.003,755.003,739.195.60%18,451,000
Sep 16, 20253,621.003,650.003,382.003,556.003,541.034.13%11,237,100
Sep 12, 20253,226.003,417.003,226.003,415.003,400.6210.48%8,735,800
Sep 11, 20252,989.503,091.002,981.003,091.003,077.994.60%8,735,800
Sep 10, 20252,756.002,986.502,756.002,955.002,942.566.83%4,827,400
Sep 9, 20252,745.002,780.502,701.002,766.002,754.350.75%3,453,100
Sep 8, 20252,706.502,750.002,689.502,745.502,733.943.35%2,248,100
Sep 5, 20252,720.002,750.002,615.002,656.502,645.310.64%3,021,300
Sep 4, 20252,637.002,650.002,607.002,639.502,628.39-0.40%2,574,200
Sep 3, 20252,630.002,690.002,620.002,650.002,638.84-0.71%3,397,500
Sep 2, 20252,703.502,716.002,651.502,669.002,657.76-1.06%3,101,400
Sep 1, 20252,773.502,778.002,661.502,697.502,686.14-6.12%3,618,700
Aug 29, 20252,888.002,909.502,854.502,873.502,861.40-0.16%1,408,200
Aug 28, 20252,840.002,878.002,814.002,878.002,865.880.82%1,779,400
Aug 27, 20252,845.002,891.502,844.002,854.502,842.48-0.51%2,185,700
Aug 26, 20252,864.002,889.502,842.002,869.002,856.920.49%1,939,700
Aug 25, 20252,904.002,918.002,802.502,855.002,842.980.83%3,937,100
Aug 22, 20252,855.002,940.002,825.502,831.502,819.58-0.44%3,601,600
Aug 21, 20252,911.002,939.002,837.002,844.002,832.03-3.38%3,358,100
Aug 20, 20253,012.003,036.002,943.502,943.502,931.11-4.49%3,501,100
Aug 19, 20253,020.003,104.003,017.003,082.003,069.022.39%2,258,000
Aug 18, 20253,066.003,072.002,986.003,010.002,997.33-1.83%3,102,800
Aug 15, 20253,175.003,198.003,019.003,066.003,053.09-2.51%3,778,000
Aug 14, 20253,200.003,216.003,103.003,145.003,131.76-2.78%2,417,000
Aug 13, 20253,222.003,295.003,172.003,235.003,221.383.32%3,609,100
Aug 12, 20253,105.003,196.003,024.003,131.003,117.821.92%3,251,500
Aug 8, 20253,086.003,196.003,010.003,072.003,059.07-2.66%5,923,900
Aug 7, 20253,048.003,268.002,975.003,156.003,142.712.80%6,547,500
Aug 6, 20253,150.003,172.003,060.003,070.003,057.08-3.64%3,661,900
Aug 5, 20253,256.003,282.003,179.003,186.003,172.59-2.03%2,249,400