Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 5,495.00
-95.00 (-1.70%)
At close: Dec 30, 2025
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,397.00 | 4,581.00 | 4,299.00 | 4,573.00 | 4,573.00 | 4.22% | 4,051,300 |
| Dec 16, 2025 | 4,490.00 | 4,514.00 | 4,381.00 | 4,388.00 | 4,388.00 | -2.83% | 2,237,500 |
| Dec 15, 2025 | 4,602.00 | 4,717.00 | 4,502.00 | 4,516.00 | 4,516.00 | -6.27% | 3,393,800 |
| Dec 12, 2025 | 4,837.00 | 4,865.00 | 4,625.00 | 4,818.00 | 4,818.00 | 1.07% | 2,893,200 |
| Dec 11, 2025 | 4,747.00 | 4,840.00 | 4,732.00 | 4,767.00 | 4,767.00 | 0.25% | 3,485,400 |
| Dec 10, 2025 | 4,820.00 | 4,967.00 | 4,699.00 | 4,755.00 | 4,755.00 | -2.46% | 3,917,800 |
| Dec 9, 2025 | 4,643.00 | 4,963.00 | 4,615.00 | 4,875.00 | 4,875.00 | 5.98% | 5,205,500 |
| Dec 8, 2025 | 4,650.00 | 4,650.00 | 4,509.00 | 4,600.00 | 4,600.00 | 0.17% | 2,169,900 |
| Dec 5, 2025 | 4,637.00 | 4,699.00 | 4,592.00 | 4,592.00 | 4,592.00 | -1.90% | 2,537,400 |
| Dec 4, 2025 | 4,664.00 | 4,741.00 | 4,583.00 | 4,681.00 | 4,681.00 | 1.89% | 3,256,500 |
| Dec 3, 2025 | 4,630.00 | 4,769.00 | 4,561.00 | 4,594.00 | 4,594.00 | 3.91% | 5,365,800 |
| Dec 2, 2025 | 4,378.00 | 4,524.00 | 4,355.00 | 4,421.00 | 4,421.00 | 3.61% | 3,048,900 |
| Dec 1, 2025 | 4,360.00 | 4,383.00 | 4,251.00 | 4,267.00 | 4,267.00 | -0.68% | 3,693,500 |
| Nov 28, 2025 | 4,370.00 | 4,399.00 | 4,278.00 | 4,296.00 | 4,296.00 | -1.72% | 1,870,200 |
| Nov 27, 2025 | 4,299.00 | 4,442.00 | 4,282.00 | 4,371.00 | 4,371.00 | 5.30% | 5,538,500 |
| Nov 26, 2025 | 4,170.00 | 4,238.00 | 4,108.00 | 4,151.00 | 4,151.00 | -0.62% | 3,741,300 |
| Nov 25, 2025 | 4,125.00 | 4,193.00 | 4,067.00 | 4,177.00 | 4,177.00 | 6.69% | 6,028,600 |
| Nov 21, 2025 | 3,998.00 | 4,013.00 | 3,852.00 | 3,915.00 | 3,915.00 | -7.25% | 5,334,100 |
| Nov 20, 2025 | 4,367.00 | 4,466.00 | 4,200.00 | 4,221.00 | 4,221.00 | 5.18% | 6,929,300 |
| Nov 19, 2025 | 4,052.00 | 4,112.00 | 3,920.00 | 4,013.00 | 4,013.00 | -0.50% | 5,461,000 |
| Nov 18, 2025 | 4,400.00 | 4,431.00 | 4,010.00 | 4,033.00 | 4,033.00 | -9.47% | 7,347,900 |
| Nov 17, 2025 | 4,236.00 | 4,458.00 | 4,105.00 | 4,455.00 | 4,455.00 | 8.34% | 7,333,700 |
| Nov 14, 2025 | 4,250.00 | 4,289.00 | 4,077.00 | 4,112.00 | 4,112.00 | -5.99% | 7,476,300 |
| Nov 13, 2025 | 4,386.00 | 4,476.00 | 4,166.00 | 4,374.00 | 4,374.00 | -1.53% | 13,768,700 |
| Nov 12, 2025 | 4,592.00 | 4,793.00 | 4,442.00 | 4,442.00 | 4,442.00 | -18.38% | 11,984,100 |
| Nov 11, 2025 | 5,905.00 | 6,090.00 | 5,050.00 | 5,442.00 | 5,442.00 | -8.06% | 14,216,200 |
| Nov 10, 2025 | 5,892.00 | 6,135.00 | 5,837.00 | 5,919.00 | 5,919.00 | 2.03% | 4,786,500 |
| Nov 7, 2025 | 5,647.00 | 5,801.00 | 5,581.00 | 5,801.00 | 5,801.00 | -0.79% | 5,476,100 |
| Nov 6, 2025 | 5,773.00 | 5,888.00 | 5,650.00 | 5,847.00 | 5,847.00 | 6.31% | 6,328,700 |
| Nov 5, 2025 | 5,480.00 | 5,563.00 | 5,269.00 | 5,500.00 | 5,500.00 | -3.15% | 7,886,700 |
| Nov 4, 2025 | 5,700.00 | 5,897.00 | 5,656.00 | 5,679.00 | 5,679.00 | 0.12% | 6,533,000 |
| Oct 31, 2025 | 5,500.00 | 5,699.00 | 5,430.00 | 5,672.00 | 5,672.00 | 4.17% | 7,450,600 |
| Oct 30, 2025 | 5,414.00 | 5,507.00 | 5,269.00 | 5,445.00 | 5,445.00 | -1.25% | 13,297,400 |
| Oct 29, 2025 | 5,097.00 | 5,557.00 | 5,046.00 | 5,514.00 | 5,514.00 | 10.08% | 9,460,900 |
| Oct 28, 2025 | 5,085.00 | 5,239.00 | 4,984.00 | 5,009.00 | 5,009.00 | -1.26% | 4,040,700 |
| Oct 27, 2025 | 5,019.00 | 5,079.00 | 4,891.00 | 5,073.00 | 5,073.00 | 4.02% | 4,562,900 |
| Oct 24, 2025 | 4,849.00 | 4,924.00 | 4,766.00 | 4,877.00 | 4,877.00 | 3.46% | 3,773,900 |
| Oct 23, 2025 | 4,752.00 | 4,820.00 | 4,666.00 | 4,714.00 | 4,714.00 | -3.64% | 3,398,400 |
| Oct 22, 2025 | 4,751.00 | 4,943.00 | 4,666.00 | 4,892.00 | 4,892.00 | 1.49% | 5,271,300 |
| Oct 21, 2025 | 4,962.00 | 5,019.00 | 4,779.00 | 4,820.00 | 4,820.00 | -1.91% | 4,979,800 |
| Oct 20, 2025 | 4,900.00 | 4,995.00 | 4,844.00 | 4,914.00 | 4,914.00 | 4.09% | 5,300,500 |