Kokusai Electric Corporation (TYO:6525)
4,261.00
-14.00 (-0.33%)
Sep 29, 2025, 1:45 PM JST
Kokusai Electric Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 4,398.00 | 4,459.00 | 4,248.00 | 4,275.00 | 4,275.00 | -4.81% | 5,877,400 |
Sep 25, 2025 | 4,437.00 | 4,498.00 | 4,229.00 | 4,491.00 | 4,491.00 | 0.92% | 7,068,100 |
Sep 24, 2025 | 4,351.00 | 4,542.00 | 4,291.00 | 4,450.00 | 4,450.00 | -0.67% | 8,204,100 |
Sep 22, 2025 | 4,250.00 | 4,543.00 | 4,250.00 | 4,480.00 | 4,480.00 | 6.59% | 10,443,300 |
Sep 19, 2025 | 4,151.00 | 4,204.00 | 4,008.00 | 4,203.00 | 4,203.00 | 3.62% | 12,309,800 |
Sep 18, 2025 | 3,806.00 | 4,220.00 | 3,752.00 | 4,056.00 | 4,056.00 | 8.02% | 18,451,000 |
Sep 17, 2025 | 3,580.00 | 3,820.00 | 3,557.00 | 3,755.00 | 3,755.00 | 5.60% | 18,451,000 |
Sep 16, 2025 | 3,621.00 | 3,650.00 | 3,382.00 | 3,556.00 | 3,556.00 | 4.13% | 11,237,100 |
Sep 12, 2025 | 3,226.00 | 3,417.00 | 3,226.00 | 3,415.00 | 3,415.00 | 10.48% | 8,735,800 |
Sep 11, 2025 | 2,989.50 | 3,091.00 | 2,981.00 | 3,091.00 | 3,091.00 | 4.60% | 8,735,800 |
Sep 10, 2025 | 2,756.00 | 2,986.50 | 2,756.00 | 2,955.00 | 2,955.00 | 6.83% | 4,827,400 |
Sep 9, 2025 | 2,745.00 | 2,780.50 | 2,701.00 | 2,766.00 | 2,766.00 | 0.75% | 3,453,100 |
Sep 8, 2025 | 2,706.50 | 2,750.00 | 2,689.50 | 2,745.50 | 2,745.50 | 3.35% | 2,248,100 |
Sep 5, 2025 | 2,720.00 | 2,750.00 | 2,615.00 | 2,656.50 | 2,656.50 | 0.64% | 3,021,300 |
Sep 4, 2025 | 2,637.00 | 2,650.00 | 2,607.00 | 2,639.50 | 2,639.50 | -0.40% | 2,574,200 |
Sep 3, 2025 | 2,630.00 | 2,690.00 | 2,620.00 | 2,650.00 | 2,650.00 | -0.71% | 3,397,500 |
Sep 2, 2025 | 2,703.50 | 2,716.00 | 2,651.50 | 2,669.00 | 2,669.00 | -1.06% | 3,101,400 |
Sep 1, 2025 | 2,773.50 | 2,778.00 | 2,661.50 | 2,697.50 | 2,697.50 | -6.12% | 3,618,700 |
Aug 29, 2025 | 2,888.00 | 2,909.50 | 2,854.50 | 2,873.50 | 2,873.50 | -0.16% | 1,408,200 |
Aug 28, 2025 | 2,840.00 | 2,878.00 | 2,814.00 | 2,878.00 | 2,878.00 | 0.82% | 1,779,400 |
Aug 27, 2025 | 2,845.00 | 2,891.50 | 2,844.00 | 2,854.50 | 2,854.50 | -0.51% | 2,185,700 |
Aug 26, 2025 | 2,864.00 | 2,889.50 | 2,842.00 | 2,869.00 | 2,869.00 | 0.49% | 1,939,700 |
Aug 25, 2025 | 2,904.00 | 2,918.00 | 2,802.50 | 2,855.00 | 2,855.00 | 0.83% | 3,937,100 |
Aug 22, 2025 | 2,855.00 | 2,940.00 | 2,825.50 | 2,831.50 | 2,831.50 | -0.44% | 3,601,600 |
Aug 21, 2025 | 2,911.00 | 2,939.00 | 2,837.00 | 2,844.00 | 2,844.00 | -3.38% | 3,358,100 |
Aug 20, 2025 | 3,012.00 | 3,036.00 | 2,943.50 | 2,943.50 | 2,943.50 | -4.49% | 3,501,100 |
Aug 19, 2025 | 3,020.00 | 3,104.00 | 3,017.00 | 3,082.00 | 3,082.00 | 2.39% | 2,258,000 |
Aug 18, 2025 | 3,066.00 | 3,072.00 | 2,986.00 | 3,010.00 | 3,010.00 | -1.83% | 3,102,800 |
Aug 15, 2025 | 3,175.00 | 3,198.00 | 3,019.00 | 3,066.00 | 3,066.00 | -2.51% | 3,778,000 |
Aug 14, 2025 | 3,200.00 | 3,216.00 | 3,103.00 | 3,145.00 | 3,145.00 | -2.78% | 2,417,000 |
Aug 13, 2025 | 3,222.00 | 3,295.00 | 3,172.00 | 3,235.00 | 3,235.00 | 3.32% | 3,609,100 |
Aug 12, 2025 | 3,105.00 | 3,196.00 | 3,024.00 | 3,131.00 | 3,131.00 | 1.92% | 3,251,500 |
Aug 8, 2025 | 3,086.00 | 3,196.00 | 3,010.00 | 3,072.00 | 3,072.00 | -2.66% | 5,923,900 |
Aug 7, 2025 | 3,048.00 | 3,268.00 | 2,975.00 | 3,156.00 | 3,156.00 | 2.80% | 6,547,500 |
Aug 6, 2025 | 3,150.00 | 3,172.00 | 3,060.00 | 3,070.00 | 3,070.00 | -3.64% | 3,661,900 |
Aug 5, 2025 | 3,256.00 | 3,282.00 | 3,179.00 | 3,186.00 | 3,186.00 | -2.03% | 2,249,400 |
Aug 4, 2025 | 3,100.00 | 3,269.00 | 3,090.00 | 3,252.00 | 3,252.00 | 4.03% | 3,690,500 |
Aug 1, 2025 | 3,059.00 | 3,137.00 | 2,922.00 | 3,126.00 | 3,126.00 | -8.30% | 7,689,200 |
Jul 31, 2025 | 3,335.00 | 3,409.00 | 3,310.00 | 3,409.00 | 3,409.00 | 3.02% | 2,084,500 |
Jul 30, 2025 | 3,260.00 | 3,326.00 | 3,245.00 | 3,309.00 | 3,309.00 | 1.32% | 1,523,400 |
Jul 29, 2025 | 3,259.00 | 3,292.00 | 3,237.00 | 3,266.00 | 3,266.00 | -1.03% | 1,315,100 |
Jul 28, 2025 | 3,344.00 | 3,368.00 | 3,250.00 | 3,300.00 | 3,300.00 | -3.23% | 2,984,100 |
Jul 25, 2025 | 3,403.00 | 3,443.00 | 3,352.00 | 3,410.00 | 3,410.00 | 0.03% | 1,738,700 |
Jul 24, 2025 | 3,429.00 | 3,474.00 | 3,366.00 | 3,409.00 | 3,409.00 | 2.22% | 2,300,200 |
Jul 23, 2025 | 3,327.00 | 3,408.00 | 3,249.00 | 3,335.00 | 3,335.00 | -1.01% | 3,973,400 |
Jul 22, 2025 | 3,313.00 | 3,398.00 | 3,303.00 | 3,369.00 | 3,369.00 | 0.84% | 2,368,200 |
Jul 18, 2025 | 3,350.00 | 3,428.00 | 3,302.00 | 3,341.00 | 3,341.00 | -1.85% | 2,031,700 |
Jul 17, 2025 | 3,314.00 | 3,406.00 | 3,265.00 | 3,404.00 | 3,404.00 | 0.86% | 3,201,000 |
Jul 16, 2025 | 3,373.00 | 3,474.00 | 3,335.00 | 3,375.00 | 3,375.00 | 2.15% | 5,586,800 |
Jul 15, 2025 | 3,160.00 | 3,376.00 | 3,150.00 | 3,304.00 | 3,304.00 | 4.52% | 6,687,600 |