Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 5,875.00
+135.00 (2.35%)
Mar 5, 2026, 3:30 PM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,971.00 | 6,005.00 | 5,797.00 | 5,826.00 | - | 1.50% | 1,325,900 |
| 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 |
| Jan 8, 2026 | 6,195.00 | 6,232.00 | 5,966.00 | 5,966.00 | 5,966.00 | -3.70% | 4,306,900 |
| Jan 7, 2026 | 6,200.00 | 6,323.00 | 6,091.00 | 6,195.00 | 6,195.00 | 6.59% | 7,451,200 |
| Jan 6, 2026 | 5,950.00 | 5,996.00 | 5,752.00 | 5,812.00 | 5,812.00 | -2.30% | 6,130,200 |
| Jan 5, 2026 | 5,895.00 | 6,010.00 | 5,831.00 | 5,949.00 | 5,949.00 | 8.26% | 8,175,400 |
| Dec 30, 2025 | 5,490.00 | 5,570.00 | 5,453.00 | 5,495.00 | 5,495.00 | -1.70% | 3,129,700 |
| Dec 29, 2025 | 5,673.00 | 5,689.00 | 5,502.00 | 5,590.00 | 5,590.00 | -2.02% | 4,448,400 |
| Dec 26, 2025 | 5,412.00 | 5,705.00 | 5,412.00 | 5,705.00 | 5,705.00 | 5.65% | 8,585,300 |
| Dec 25, 2025 | 5,175.00 | 5,499.00 | 5,171.00 | 5,400.00 | 5,400.00 | 4.35% | 7,245,300 |
| Dec 24, 2025 | 5,082.00 | 5,254.00 | 5,057.00 | 5,175.00 | 5,175.00 | 2.15% | 5,182,900 |
| Dec 23, 2025 | 5,021.00 | 5,100.00 | 4,963.00 | 5,066.00 | 5,066.00 | -0.96% | 4,015,100 |
| Dec 22, 2025 | 4,899.00 | 5,264.00 | 4,880.00 | 5,115.00 | 5,115.00 | 12.02% | 10,791,800 |
| Dec 19, 2025 | 4,572.00 | 4,629.00 | 4,480.00 | 4,566.00 | 4,566.00 | 1.15% | 4,560,500 |
| Dec 18, 2025 | 4,363.00 | 4,567.00 | 4,337.00 | 4,514.00 | 4,514.00 | -1.29% | 3,787,000 |