Skip to main content
logo
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
3,252.00
+121.00 (3.86%)
Aug 13, 2025, 12:45 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,222.003,295.003,172.003,229.00-3.13%1,784,100
Aug 12, 20253,105.003,196.003,024.003,131.003,131.001.92%3,251,500
Aug 8, 20253,086.003,196.003,010.003,072.003,072.00-2.66%5,923,900
Aug 7, 20253,048.003,268.002,975.003,156.003,156.002.80%6,547,500
Aug 6, 20253,150.003,172.003,060.003,070.003,070.00-3.64%3,661,900
Aug 5, 20253,256.003,282.003,179.003,186.003,186.00-2.03%2,249,400
Aug 4, 20253,100.003,269.003,090.003,252.003,252.004.03%3,690,500
Aug 1, 20253,059.003,137.002,922.003,126.003,126.00-8.30%7,689,200
Jul 31, 20253,335.003,409.003,310.003,409.003,409.003.02%2,084,500
Jul 30, 20253,260.003,326.003,245.003,309.003,309.001.32%1,523,400
Jul 29, 20253,259.003,292.003,237.003,266.003,266.00-1.03%1,315,100
Jul 28, 20253,344.003,368.003,250.003,300.003,300.00-3.23%2,984,100
Jul 25, 20253,403.003,443.003,352.003,410.003,410.000.03%1,738,700
Jul 24, 20253,429.003,474.003,366.003,409.003,409.002.22%2,300,200
Jul 23, 20253,327.003,408.003,249.003,335.003,335.00-1.01%3,973,400
Jul 22, 20253,313.003,398.003,303.003,369.003,369.000.84%2,368,200
Jul 18, 20253,350.003,428.003,302.003,341.003,341.00-1.85%2,031,700
Jul 17, 20253,314.003,406.003,265.003,404.003,404.000.86%3,201,000
Jul 16, 20253,373.003,474.003,335.003,375.003,375.002.15%5,586,800
Jul 15, 20253,160.003,376.003,150.003,304.003,304.004.52%6,687,600
Jul 14, 20253,150.003,196.003,130.003,161.003,161.00-1.34%2,850,800
Jul 11, 20253,291.003,301.003,186.003,204.003,204.00-1.63%3,974,800
Jul 10, 20253,210.003,288.003,125.003,257.003,257.00-11,597,000
Jul 9, 20253,376.003,389.003,233.003,257.003,257.00-2.02%1,602,200
Jul 8, 20253,340.003,402.003,313.003,324.003,324.00-1.13%1,719,200
Jul 7, 20253,405.003,410.003,284.003,362.003,362.00-0.65%1,335,300
Jul 4, 20253,445.003,457.003,317.003,384.003,384.00-0.82%2,213,800
Jul 3, 20253,365.003,457.003,339.003,412.003,412.003.43%2,240,800
Jul 2, 20253,212.003,336.003,206.003,299.003,299.00-1.82%1,853,700
Jul 1, 20253,461.003,461.003,340.003,360.003,360.00-3.09%2,466,700
Jun 30, 20253,554.003,595.003,438.003,467.003,467.00-0.49%2,591,300
Jun 27, 20253,490.003,589.003,455.003,484.003,484.000.90%4,320,900
Jun 26, 20253,455.003,482.003,345.003,453.003,453.00-0.12%3,671,100
Jun 25, 20253,393.003,457.003,320.003,457.003,457.004.03%2,966,200
Jun 24, 20253,301.003,365.003,262.003,323.003,323.003.20%2,320,800
Jun 23, 20253,111.003,237.003,073.003,220.003,220.00-3.04%3,760,000
Jun 20, 20253,234.003,448.003,221.003,321.003,321.001.87%5,490,100
Jun 19, 20253,326.003,336.003,240.003,260.003,260.00-1.66%1,631,500
Jun 18, 20253,315.003,337.003,257.003,315.003,315.00-1.04%1,836,100
Jun 17, 20253,295.003,383.003,284.003,350.003,350.006.18%3,725,300
Jun 16, 20253,105.003,190.003,070.003,155.003,155.001.74%1,709,700
Jun 13, 20253,210.003,218.003,058.003,101.003,101.00-4.05%2,607,800
Jun 12, 20253,277.003,298.003,218.003,232.003,232.00-1.94%1,762,800
Jun 11, 20253,232.003,339.003,203.003,296.003,296.005.37%3,979,100
Jun 10, 20253,223.003,275.003,118.003,128.003,128.00-1.57%3,539,800
Jun 9, 20253,096.003,199.003,077.003,178.003,178.004.33%3,390,000
Jun 6, 20252,944.003,097.002,940.503,046.003,046.001.74%2,398,100
Jun 5, 20252,943.503,063.002,934.002,994.002,994.001.72%2,426,600
Jun 4, 20252,961.503,039.002,929.502,943.502,943.501.62%1,846,200
Jun 3, 20252,905.002,950.002,878.502,896.502,896.50-0.40%1,894,600