Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 6,299.00
-75.00 (-1.18%)
Feb 13, 2026, 2:35 PM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6,266.00 | 6,759.00 | 6,107.00 | 6,362.00 | 6,362.00 | 1.91% | 12,277,800 |
| 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 |
| 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 |