Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 9,300.00
+211.00 (2.32%)
Sep 25, 2026, 3:30 PM JST
Kokusai Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9,077.00 | 9,454.00 | 9,060.00 | 9,368.00 | 9,368.00 | 3.07% | 5,574,700 |
| Sep 24, 2026 | 9,184.00 | 9,311.00 | 8,978.00 | 9,089.00 | 9,089.00 | 2.31% | 7,599,900 |
| Sep 18, 2026 | 8,434.00 | 8,890.00 | 8,403.00 | 8,884.00 | 8,884.00 | 7.24% | 10,246,600 |
| Sep 17, 2026 | 8,554.00 | 8,650.00 | 8,167.00 | 8,284.00 | 8,284.00 | -2.68% | 7,065,000 |
| Sep 16, 2026 | 7,980.00 | 8,554.00 | 7,972.00 | 8,512.00 | 8,512.00 | 3.45% | 9,389,400 |
| Sep 15, 2026 | 7,850.00 | 8,443.00 | 7,842.00 | 8,228.00 | 8,228.00 | 2.85% | 7,817,400 |
| Sep 14, 2026 | 7,886.00 | 8,090.00 | 7,620.00 | 8,000.00 | 8,000.00 | -1.98% | 7,807,800 |
| Sep 11, 2026 | 8,371.00 | 8,419.00 | 8,056.00 | 8,162.00 | 8,162.00 | -7.47% | 7,710,700 |
| Sep 10, 2026 | 8,932.00 | 9,033.00 | 8,601.00 | 8,821.00 | 8,821.00 | 1.68% | 7,776,300 |
| Sep 9, 2026 | 9,232.00 | 9,410.00 | 8,675.00 | 8,675.00 | 8,675.00 | -1.22% | 11,131,700 |
| Sep 8, 2026 | 8,935.00 | 9,445.00 | 8,778.00 | 8,782.00 | 8,782.00 | -1.65% | 10,271,800 |
| Sep 7, 2026 | 8,895.00 | 9,168.00 | 8,798.00 | 8,929.00 | 8,929.00 | 7.64% | 9,922,200 |
| Sep 4, 2026 | 8,447.00 | 8,533.00 | 8,122.00 | 8,295.00 | 8,295.00 | -0.36% | 5,562,600 |
| Sep 3, 2026 | 8,461.00 | 8,549.00 | 8,109.00 | 8,325.00 | 8,325.00 | -0.02% | 6,225,700 |
| Sep 2, 2026 | 8,425.00 | 8,490.00 | 8,133.00 | 8,327.00 | 8,327.00 | -2.71% | 5,697,700 |
| Sep 1, 2026 | 8,579.00 | 8,794.00 | 8,297.00 | 8,559.00 | 8,559.00 | -2.59% | 8,278,000 |
| Aug 31, 2026 | 8,472.00 | 9,017.00 | 8,430.00 | 8,787.00 | 8,787.00 | -1.39% | 19,194,700 |
| Aug 28, 2026 | 8,806.00 | 9,069.00 | 8,770.00 | 8,911.00 | 8,911.00 | 2.17% | 6,226,100 |
| Aug 27, 2026 | 8,766.00 | 8,924.00 | 8,469.00 | 8,722.00 | 8,722.00 | 3.02% | 6,056,700 |
| Aug 26, 2026 | 8,250.00 | 8,487.00 | 8,168.00 | 8,466.00 | 8,466.00 | -0.27% | 5,022,800 |
| Aug 25, 2026 | 8,130.00 | 8,561.00 | 7,986.00 | 8,489.00 | 8,489.00 | 2.52% | 5,245,900 |
| Aug 24, 2026 | 8,434.00 | 8,635.00 | 8,257.00 | 8,280.00 | 8,280.00 | -0.49% | 5,673,600 |
| Aug 21, 2026 | 7,965.00 | 8,429.00 | 7,965.00 | 8,321.00 | 8,321.00 | 2.54% | 5,850,300 |
| Aug 20, 2026 | 7,982.00 | 8,260.00 | 7,945.00 | 8,115.00 | 8,115.00 | 0.12% | 4,820,100 |
| Aug 19, 2026 | 8,210.00 | 8,533.00 | 8,038.00 | 8,105.00 | 8,105.00 | -6.41% | 8,043,100 |
| Aug 18, 2026 | 9,456.00 | 9,554.00 | 8,598.00 | 8,660.00 | 8,660.00 | -6.94% | 7,475,600 |
| Aug 17, 2026 | 9,288.00 | 9,411.00 | 9,007.00 | 9,306.00 | 9,306.00 | 1.30% | 5,824,000 |
| Aug 14, 2026 | 9,144.00 | 9,559.00 | 8,941.00 | 9,187.00 | 9,187.00 | 1.91% | 10,767,600 |
| Aug 13, 2026 | 8,831.00 | 9,421.00 | 8,757.00 | 9,015.00 | 9,015.00 | 4.14% | 9,489,900 |
| Aug 12, 2026 | 7,935.00 | 8,657.00 | 7,857.00 | 8,657.00 | 8,657.00 | 8.13% | 7,180,000 |
| Aug 10, 2026 | 8,229.00 | 8,536.00 | 7,934.00 | 8,006.00 | 8,006.00 | -1.60% | 6,270,100 |
| Aug 7, 2026 | 8,674.00 | 8,674.00 | 7,810.00 | 8,136.00 | 8,136.00 | -1.07% | 10,339,900 |
| Aug 6, 2026 | 7,952.00 | 8,873.00 | 7,716.00 | 8,224.00 | 8,224.00 | -3.11% | 15,442,900 |
| Aug 5, 2026 | 8,778.00 | 8,782.00 | 8,357.00 | 8,488.00 | 8,488.00 | 3.47% | 6,807,200 |
| Aug 4, 2026 | 7,879.00 | 8,248.00 | 7,606.00 | 8,203.00 | 8,203.00 | 5.37% | 9,689,400 |
| Aug 3, 2026 | 7,572.00 | 8,131.00 | 7,385.00 | 7,785.00 | 7,785.00 | 4.89% | 13,248,700 |
| Jul 31, 2026 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 15.57% | 913,300 |
| Jul 30, 2026 | 6,119.00 | 6,788.00 | 6,025.00 | 6,422.00 | 6,422.00 | 6.17% | 12,346,600 |
| Jul 29, 2026 | 7,101.00 | 7,245.00 | 5,936.00 | 6,049.00 | 6,049.00 | -17.68% | 13,039,600 |
| Jul 28, 2026 | 7,705.00 | 7,762.00 | 7,244.00 | 7,348.00 | 7,348.00 | -14.17% | 6,858,000 |
| Jul 27, 2026 | 8,680.00 | 8,689.00 | 8,300.00 | 8,561.00 | 8,561.00 | -0.02% | 5,156,300 |
| Jul 24, 2026 | 8,960.00 | 9,108.00 | 8,455.00 | 8,563.00 | 8,563.00 | -5.98% | 6,023,300 |
| Jul 23, 2026 | 9,341.00 | 9,498.00 | 9,058.00 | 9,108.00 | 9,108.00 | 4.20% | 7,478,400 |
| Jul 22, 2026 | 9,450.00 | 9,534.00 | 8,617.00 | 8,741.00 | 8,741.00 | -2.88% | 10,453,300 |
| Jul 21, 2026 | 8,802.00 | 9,017.00 | 8,551.00 | 9,000.00 | 9,000.00 | 2.26% | 7,873,500 |
| Jul 17, 2026 | 9,676.00 | 9,733.00 | 8,447.00 | 8,801.00 | 8,801.00 | -11.01% | 11,567,700 |
| Jul 16, 2026 | 10,385.00 | 10,430.00 | 9,753.00 | 9,890.00 | 9,890.00 | -8.85% | 7,191,500 |
| Jul 15, 2026 | 10,295.00 | 10,850.00 | 10,200.00 | 10,850.00 | 10,850.00 | 4.78% | 5,923,300 |
| Jul 14, 2026 | 10,295.00 | 10,455.00 | 9,751.00 | 10,355.00 | 10,355.00 | -2.50% | 9,444,200 |
| Jul 13, 2026 | 10,750.00 | 11,475.00 | 10,480.00 | 10,620.00 | 10,620.00 | -2.03% | 7,062,100 |