Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 5,801.00
-46.00 (-0.79%)
Nov 7, 2025, 3:30 PM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 6,328,700 |
| Nov 5, 2025 | 5,773.00 | 5,888.00 | 5,650.00 | 5,847.00 | 5,847.00 | 6.31% | 7,886,700 |
| Nov 4, 2025 | 5,480.00 | 5,563.00 | 5,269.00 | 5,500.00 | 5,500.00 | -3.03% | 7,886,700 |
| Oct 31, 2025 | 5,500.00 | 5,699.00 | 5,430.00 | 5,672.00 | 5,672.00 | - | 7,450,600 |
| Oct 30, 2025 | 5,500.00 | 5,699.00 | 5,430.00 | 5,672.00 | 5,672.00 | 2.87% | 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 |
| Oct 17, 2025 | 4,750.00 | 4,759.00 | 4,640.00 | 4,721.00 | 4,721.00 | -0.78% | 3,792,200 |
| Oct 16, 2025 | 4,670.00 | 4,789.00 | 4,603.00 | 4,758.00 | 4,758.00 | 6.13% | 6,446,100 |
| Oct 15, 2025 | 4,171.00 | 4,545.00 | 4,158.00 | 4,483.00 | 4,483.00 | 6.64% | 6,522,800 |
| Oct 14, 2025 | 4,466.00 | 4,585.00 | 4,187.00 | 4,204.00 | 4,204.00 | -5.42% | 6,146,800 |
| Oct 10, 2025 | 4,500.00 | 4,575.00 | 4,354.00 | 4,445.00 | 4,445.00 | -1.88% | 5,608,000 |
| Oct 9, 2025 | 4,596.00 | 4,668.00 | 4,476.00 | 4,530.00 | 4,530.00 | -4.11% | 9,308,200 |
| Oct 8, 2025 | 4,700.00 | 4,857.00 | 4,595.00 | 4,724.00 | 4,724.00 | -1.05% | 5,440,500 |
| Oct 7, 2025 | 5,009.00 | 5,094.00 | 4,688.00 | 4,774.00 | 4,774.00 | -1.95% | 7,308,100 |
| Oct 6, 2025 | 4,768.00 | 4,869.00 | 4,702.00 | 4,869.00 | 4,869.00 | 4.19% | 5,899,500 |
| Oct 3, 2025 | 4,750.00 | 4,798.00 | 4,614.00 | 4,673.00 | 4,673.00 | -0.97% | 6,798,700 |
| Oct 2, 2025 | 4,543.00 | 4,760.00 | 4,494.00 | 4,719.00 | 4,719.00 | 11.30% | 11,703,400 |
| Oct 1, 2025 | 4,250.00 | 4,327.00 | 4,188.00 | 4,240.00 | 4,240.00 | 0.98% | 4,102,900 |
| Sep 30, 2025 | 4,276.00 | 4,429.00 | 4,156.00 | 4,199.00 | 4,199.00 | -0.17% | 5,756,200 |
| Sep 29, 2025 | 4,293.00 | 4,399.00 | 4,201.00 | 4,206.00 | 4,206.00 | -1.61% | 5,688,500 |
| Sep 26, 2025 | 4,398.00 | 4,459.00 | 4,248.00 | 4,275.00 | 4,257.00 | -4.81% | 5,877,400 |
| Sep 25, 2025 | 4,437.00 | 4,498.00 | 4,229.00 | 4,491.00 | 4,472.09 | 0.92% | 7,068,100 |
| Sep 24, 2025 | 4,351.00 | 4,542.00 | 4,291.00 | 4,450.00 | 4,431.26 | -0.67% | 8,204,100 |
| Sep 22, 2025 | 4,250.00 | 4,543.00 | 4,250.00 | 4,480.00 | 4,461.14 | 6.59% | 10,443,300 |
| Sep 19, 2025 | 4,151.00 | 4,204.00 | 4,008.00 | 4,203.00 | 4,185.30 | 3.62% | 12,309,800 |
| Sep 18, 2025 | 3,806.00 | 4,220.00 | 3,752.00 | 4,056.00 | 4,038.92 | 8.02% | 18,451,000 |
| Sep 17, 2025 | 3,580.00 | 3,820.00 | 3,557.00 | 3,755.00 | 3,739.19 | 5.60% | 18,451,000 |
| Sep 16, 2025 | 3,621.00 | 3,650.00 | 3,382.00 | 3,556.00 | 3,541.03 | 4.13% | 11,237,100 |
| Sep 12, 2025 | 3,226.00 | 3,417.00 | 3,226.00 | 3,415.00 | 3,400.62 | 10.48% | 8,735,800 |
| Sep 11, 2025 | 2,989.50 | 3,091.00 | 2,981.00 | 3,091.00 | 3,077.99 | 4.60% | 8,735,800 |
| Sep 10, 2025 | 2,756.00 | 2,986.50 | 2,756.00 | 2,955.00 | 2,942.56 | 6.83% | 4,827,400 |
| Sep 9, 2025 | 2,745.00 | 2,780.50 | 2,701.00 | 2,766.00 | 2,754.35 | 0.75% | 3,453,100 |
| Sep 8, 2025 | 2,706.50 | 2,750.00 | 2,689.50 | 2,745.50 | 2,733.94 | 3.35% | 2,248,100 |
| Sep 5, 2025 | 2,720.00 | 2,750.00 | 2,615.00 | 2,656.50 | 2,645.31 | 0.64% | 3,021,300 |
| Sep 4, 2025 | 2,637.00 | 2,650.00 | 2,607.00 | 2,639.50 | 2,628.39 | -0.40% | 2,574,200 |
| Sep 3, 2025 | 2,630.00 | 2,690.00 | 2,620.00 | 2,650.00 | 2,638.84 | -0.71% | 3,397,500 |
| Sep 2, 2025 | 2,703.50 | 2,716.00 | 2,651.50 | 2,669.00 | 2,657.76 | -1.06% | 3,101,400 |
| Sep 1, 2025 | 2,773.50 | 2,778.00 | 2,661.50 | 2,697.50 | 2,686.14 | -6.12% | 3,618,700 |
| Aug 29, 2025 | 2,888.00 | 2,909.50 | 2,854.50 | 2,873.50 | 2,861.40 | -0.16% | 1,408,200 |
| Aug 28, 2025 | 2,840.00 | 2,878.00 | 2,814.00 | 2,878.00 | 2,865.88 | 0.82% | 1,779,400 |
| Aug 27, 2025 | 2,845.00 | 2,891.50 | 2,844.00 | 2,854.50 | 2,842.48 | -0.51% | 2,185,700 |
| Aug 26, 2025 | 2,864.00 | 2,889.50 | 2,842.00 | 2,869.00 | 2,856.92 | 0.49% | 1,939,700 |