Skip to main content
logo
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
2,656.50
+17.00 (0.64%)
Sep 5, 2025, 3:30 PM JST

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,720.002,750.002,651.002,660.50-0.80%1,214,300
Sep 4, 20252,637.002,650.002,607.002,639.502,639.50-0.40%2,574,200
Sep 3, 20252,630.002,690.002,620.002,650.002,650.00-0.71%3,397,500
Sep 2, 20252,703.502,716.002,651.502,669.002,669.00-1.06%3,101,400
Sep 1, 20252,773.502,778.002,661.502,697.502,697.50-6.12%3,618,700
Aug 29, 20252,888.002,909.502,854.502,873.502,873.50-0.16%1,408,200
Aug 28, 20252,840.002,878.002,814.002,878.002,878.000.82%1,779,400
Aug 27, 20252,845.002,891.502,844.002,854.502,854.50-0.51%2,185,700
Aug 26, 20252,864.002,889.502,842.002,869.002,869.000.49%1,939,700
Aug 25, 20252,904.002,918.002,802.502,855.002,855.000.83%3,937,100
Aug 22, 20252,855.002,940.002,825.502,831.502,831.50-0.44%3,601,600
Aug 21, 20252,911.002,939.002,837.002,844.002,844.00-3.38%3,358,100
Aug 20, 20253,012.003,036.002,943.502,943.502,943.50-4.49%3,501,100
Aug 19, 20253,020.003,104.003,017.003,082.003,082.002.39%2,258,000
Aug 18, 20253,066.003,072.002,986.003,010.003,010.00-1.83%3,102,800
Aug 15, 20253,175.003,198.003,019.003,066.003,066.00-2.51%3,778,000
Aug 14, 20253,200.003,216.003,103.003,145.003,145.00-2.78%2,417,000
Aug 13, 20253,222.003,295.003,172.003,235.003,235.003.32%3,609,100
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