Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 5,694.00
-185.00 (-3.15%)
Mar 26, 2026, 3:30 PM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,704.00 | 5,943.00 | 5,674.00 | 5,879.00 | 5,879.00 | 7.36% | 4,917,900 |
| Mar 24, 2026 | 5,477.00 | 5,571.00 | 5,300.00 | 5,476.00 | 5,476.00 | 3.77% | 3,917,700 |
| Mar 23, 2026 | 5,313.00 | 5,375.00 | 5,126.00 | 5,277.00 | 5,277.00 | -2.35% | 3,465,500 |
| Mar 19, 2026 | 5,325.00 | 5,544.00 | 5,303.00 | 5,404.00 | 5,404.00 | -1.42% | 2,910,200 |
| Mar 18, 2026 | 5,376.00 | 5,534.00 | 5,257.00 | 5,482.00 | 5,482.00 | 4.82% | 3,341,800 |
| Mar 17, 2026 | 5,428.00 | 5,434.00 | 5,217.00 | 5,230.00 | 5,230.00 | -2.81% | 3,077,200 |
| Mar 16, 2026 | 5,410.00 | 5,451.00 | 5,288.00 | 5,381.00 | 5,381.00 | 0.92% | 2,832,000 |
| Mar 13, 2026 | 5,369.00 | 5,383.00 | 5,185.00 | 5,332.00 | 5,332.00 | -4.26% | 4,053,500 |
| Mar 12, 2026 | 5,592.00 | 5,625.00 | 5,394.00 | 5,569.00 | 5,569.00 | -3.45% | 4,236,300 |
| Mar 11, 2026 | 6,000.00 | 6,005.00 | 5,726.00 | 5,768.00 | 5,768.00 | -1.01% | 3,883,400 |
| Mar 10, 2026 | 6,000.00 | 6,058.00 | 5,737.00 | 5,827.00 | 5,827.00 | 5.24% | 4,046,700 |
| Mar 9, 2026 | 5,635.00 | 5,700.00 | 5,251.00 | 5,537.00 | 5,537.00 | -11.19% | 6,421,100 |
| Mar 6, 2026 | 5,806.00 | 6,338.00 | 5,632.00 | 6,235.00 | 6,235.00 | 6.13% | 7,696,000 |
| Mar 5, 2026 | 5,971.00 | 6,005.00 | 5,723.00 | 5,875.00 | 5,875.00 | 2.35% | 3,322,400 |
| Mar 4, 2026 | 5,874.00 | 6,034.00 | 5,550.00 | 5,740.00 | 5,740.00 | -7.33% | 3,640,800 |
| Mar 3, 2026 | 6,422.00 | 6,630.00 | 6,122.00 | 6,194.00 | 6,194.00 | -2.02% | 2,854,800 |
| Mar 2, 2026 | 6,264.00 | 6,370.00 | 6,216.00 | 6,322.00 | 6,322.00 | -2.20% | 2,692,700 |
| Feb 27, 2026 | 6,400.00 | 6,494.00 | 6,294.00 | 6,464.00 | 6,464.00 | -2.28% | 3,015,800 |
| Feb 26, 2026 | 6,468.00 | 6,630.00 | 6,436.00 | 6,615.00 | 6,615.00 | 3.07% | 3,181,900 |
| Feb 25, 2026 | 6,550.00 | 6,709.00 | 6,364.00 | 6,418.00 | 6,418.00 | 0.71% | 3,910,400 |
| Feb 24, 2026 | 6,571.00 | 6,590.00 | 6,330.00 | 6,373.00 | 6,373.00 | 0.03% | 3,612,100 |
| Feb 20, 2026 | 6,114.00 | 6,447.00 | 6,070.00 | 6,371.00 | 6,371.00 | 3.54% | 3,729,200 |
| Feb 19, 2026 | 6,035.00 | 6,244.00 | 6,008.00 | 6,153.00 | 6,153.00 | 3.67% | 3,149,800 |
| Feb 18, 2026 | 6,049.00 | 6,052.00 | 5,825.00 | 5,935.00 | 5,935.00 | -0.29% | 2,461,900 |
| Feb 17, 2026 | 6,007.00 | 6,094.00 | 5,833.00 | 5,952.00 | 5,952.00 | -1.90% | 3,138,500 |
| Feb 16, 2026 | 6,475.00 | 6,475.00 | 6,025.00 | 6,067.00 | 6,067.00 | -4.83% | 4,288,500 |
| Feb 13, 2026 | 6,774.00 | 6,799.00 | 6,242.00 | 6,375.00 | 6,375.00 | 0.02% | 6,417,800 |
| Feb 12, 2026 | 6,266.00 | 6,759.00 | 6,107.00 | 6,374.00 | 6,374.00 | 2.10% | 12,724,900 |
| Feb 10, 2026 | 6,500.00 | 6,500.00 | 6,217.00 | 6,243.00 | 6,243.00 | -2.61% | 3,274,100 |
| Feb 9, 2026 | 6,399.00 | 6,478.00 | 6,173.00 | 6,410.00 | 6,410.00 | 6.18% | 3,939,800 |
| Feb 6, 2026 | 6,051.00 | 6,218.00 | 5,931.00 | 6,037.00 | 6,037.00 | -1.03% | 3,743,400 |
| Feb 5, 2026 | 6,195.00 | 6,400.00 | 5,990.00 | 6,100.00 | 6,100.00 | -4.07% | 4,508,000 |
| Feb 4, 2026 | 6,233.00 | 6,391.00 | 6,157.00 | 6,359.00 | 6,359.00 | -2.02% | 3,953,500 |
| Feb 3, 2026 | 6,394.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | 7.41% | 4,491,100 |
| Feb 2, 2026 | 6,200.00 | 6,348.00 | 5,962.00 | 6,042.00 | 6,042.00 | -5.59% | 7,390,700 |
| Jan 30, 2026 | 6,451.00 | 6,538.00 | 6,364.00 | 6,400.00 | 6,400.00 | -5.20% | 9,194,700 |
| Jan 29, 2026 | 7,083.00 | 7,120.00 | 6,601.00 | 6,751.00 | 6,751.00 | -3.56% | 6,357,800 |
| Jan 28, 2026 | 6,900.00 | 7,092.00 | 6,664.00 | 7,000.00 | 7,000.00 | 3.55% | 8,551,600 |
| Jan 27, 2026 | 6,270.00 | 6,830.00 | 6,251.00 | 6,760.00 | 6,760.00 | 8.16% | 7,412,600 |
| Jan 26, 2026 | 6,450.00 | 6,525.00 | 6,192.00 | 6,250.00 | 6,250.00 | -5.52% | 5,998,400 |
| Jan 23, 2026 | 6,688.00 | 6,837.00 | 6,561.00 | 6,615.00 | 6,615.00 | -2.73% | 3,874,400 |
| Jan 22, 2026 | 6,804.00 | 6,977.00 | 6,646.00 | 6,801.00 | 6,801.00 | 2.63% | 7,694,300 |
| Jan 21, 2026 | 6,000.00 | 6,637.00 | 5,997.00 | 6,627.00 | 6,627.00 | 8.23% | 6,896,500 |
| Jan 20, 2026 | 6,101.00 | 6,233.00 | 6,061.00 | 6,123.00 | 6,123.00 | -0.11% | 3,157,700 |
| Jan 19, 2026 | 6,101.00 | 6,250.00 | 6,033.00 | 6,130.00 | 6,130.00 | -0.94% | 3,213,700 |
| Jan 16, 2026 | 6,350.00 | 6,352.00 | 6,021.00 | 6,188.00 | 6,188.00 | -0.99% | 5,505,700 |
| Jan 15, 2026 | 6,000.00 | 6,349.00 | 5,982.00 | 6,250.00 | 6,250.00 | 1.86% | 4,486,200 |
| Jan 14, 2026 | 5,888.00 | 6,215.00 | 5,812.00 | 6,136.00 | 6,136.00 | 3.44% | 5,206,300 |
| Jan 13, 2026 | 6,276.00 | 6,300.00 | 5,831.00 | 5,932.00 | 5,932.00 | -0.74% | 5,938,600 |
| Jan 9, 2026 | 5,966.00 | 6,052.00 | 5,810.00 | 5,976.00 | 5,976.00 | 0.17% | 5,919,800 |