Skip to main content
logo
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
4,267.00
-29.00 (-0.68%)
Dec 1, 2025, 3:30 PM JST

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,370.004,399.004,278.004,296.004,296.00-1.72%1,870,200
Nov 27, 20254,299.004,442.004,282.004,371.004,371.005.30%5,538,500
Nov 26, 20254,170.004,238.004,108.004,151.004,151.00-0.62%3,741,300
Nov 25, 20254,125.004,193.004,067.004,177.004,177.006.69%6,028,600
Nov 21, 20253,998.004,013.003,852.003,915.003,915.00-7.25%5,334,100
Nov 20, 20254,367.004,466.004,200.004,221.004,221.005.18%6,929,300
Nov 19, 20254,052.004,112.003,920.004,013.004,013.00-0.50%5,461,000
Nov 18, 20254,400.004,431.004,010.004,033.004,033.00-9.47%7,347,900
Nov 17, 20254,236.004,458.004,105.004,455.004,455.008.34%7,333,700
Nov 14, 20254,250.004,289.004,077.004,112.004,112.00-5.99%7,476,300
Nov 13, 20254,386.004,476.004,166.004,374.004,374.00-1.53%13,768,700
Nov 12, 20254,592.004,793.004,442.004,442.004,442.00-18.38%11,984,100
Nov 11, 20255,905.006,090.005,050.005,442.005,442.00-8.06%14,216,200
Nov 10, 20255,892.006,135.005,837.005,919.005,919.002.03%4,786,500
Nov 7, 20255,647.005,801.005,581.005,801.005,801.00-0.79%5,476,100
Nov 6, 20255,773.005,888.005,650.005,847.005,847.006.31%6,328,700
Nov 5, 20255,480.005,563.005,269.005,500.005,500.00-3.15%7,886,700
Nov 4, 20255,700.005,897.005,656.005,679.005,679.000.12%6,533,000
Oct 31, 20255,500.005,699.005,430.005,672.005,672.004.17%7,450,600
Oct 30, 20255,414.005,507.005,269.005,445.005,445.00-1.25%13,297,400
Oct 29, 20255,097.005,557.005,046.005,514.005,514.0010.08%9,460,900
Oct 28, 20255,085.005,239.004,984.005,009.005,009.00-1.26%4,040,700
Oct 27, 20255,019.005,079.004,891.005,073.005,073.004.02%4,562,900
Oct 24, 20254,849.004,924.004,766.004,877.004,877.003.46%3,773,900
Oct 23, 20254,752.004,820.004,666.004,714.004,714.00-3.64%3,398,400
Oct 22, 20254,751.004,943.004,666.004,892.004,892.001.49%5,271,300
Oct 21, 20254,962.005,019.004,779.004,820.004,820.00-1.91%4,979,800
Oct 20, 20254,900.004,995.004,844.004,914.004,914.004.09%5,300,500
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%11,237,100
Sep 16, 20253,621.003,650.003,382.003,556.003,541.034.13%7,285,700