Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 8,029.00
+259.00 (3.33%)
May 28, 2026, 10:15 AM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7,741.00 | 7,929.00 | 7,488.00 | 7,656.00 | - | -1.47% | 1,572,900 |
| May 27, 2026 | 7,877.00 | 8,279.00 | 7,698.00 | 7,770.00 | 7,770.00 | 8.50% | 13,910,400 |
| May 26, 2026 | 7,797.00 | 7,868.00 | 7,105.00 | 7,161.00 | 7,161.00 | -6.36% | 5,599,300 |
| May 25, 2026 | 7,600.00 | 7,767.00 | 7,367.00 | 7,647.00 | 7,647.00 | 5.90% | 6,058,600 |
| May 22, 2026 | 7,155.00 | 7,350.00 | 7,070.00 | 7,221.00 | 7,221.00 | 3.08% | 7,920,200 |
| May 21, 2026 | 6,425.00 | 7,090.00 | 6,361.00 | 7,005.00 | 7,005.00 | 12.04% | 10,580,900 |
| May 20, 2026 | 6,200.00 | 6,380.00 | 6,131.00 | 6,252.00 | 6,252.00 | -5.27% | 12,578,900 |
| May 19, 2026 | 6,616.00 | 6,993.00 | 6,503.00 | 6,600.00 | 6,600.00 | -1.73% | 5,801,700 |
| May 18, 2026 | 6,536.00 | 7,060.00 | 6,530.00 | 6,716.00 | 6,716.00 | 1.91% | 7,552,500 |
| May 15, 2026 | 6,450.00 | 6,865.00 | 6,225.00 | 6,590.00 | 6,590.00 | 2.14% | 9,780,700 |
| May 14, 2026 | 6,800.00 | 6,908.00 | 6,372.00 | 6,452.00 | 6,452.00 | 4.57% | 11,729,300 |
| May 13, 2026 | 6,628.00 | 7,100.00 | 5,940.00 | 6,170.00 | 6,170.00 | -12.83% | 19,061,200 |
| May 12, 2026 | 7,053.00 | 7,218.00 | 6,916.00 | 7,078.00 | 7,078.00 | 0.34% | 4,055,800 |
| May 11, 2026 | 7,589.00 | 7,651.00 | 7,039.00 | 7,054.00 | 7,054.00 | -4.13% | 4,796,200 |
| May 8, 2026 | 6,980.00 | 7,358.00 | 6,888.00 | 7,358.00 | 7,358.00 | 5.01% | 5,723,300 |
| May 7, 2026 | 7,000.00 | 7,087.00 | 6,751.00 | 7,007.00 | 7,007.00 | 7.80% | 7,116,500 |
| May 1, 2026 | 6,404.00 | 6,658.00 | 6,379.00 | 6,500.00 | 6,500.00 | 1.91% | 4,560,900 |
| Apr 30, 2026 | 6,467.00 | 6,530.00 | 6,296.00 | 6,378.00 | 6,378.00 | -2.06% | 3,527,800 |
| Apr 28, 2026 | 6,673.00 | 6,742.00 | 6,451.00 | 6,512.00 | 6,512.00 | -3.25% | 4,414,000 |
| Apr 27, 2026 | 6,804.00 | 6,885.00 | 6,632.00 | 6,731.00 | 6,731.00 | 1.28% | 4,063,300 |
| Apr 24, 2026 | 6,677.00 | 6,730.00 | 6,571.00 | 6,646.00 | 6,646.00 | 1.02% | 3,430,900 |
| Apr 23, 2026 | 6,776.00 | 6,798.00 | 6,510.00 | 6,579.00 | 6,579.00 | -0.89% | 4,551,500 |
| Apr 22, 2026 | 6,610.00 | 6,769.00 | 6,490.00 | 6,638.00 | 6,638.00 | -3.64% | 8,903,600 |
| Apr 21, 2026 | 6,820.00 | 6,956.00 | 6,808.00 | 6,889.00 | 6,889.00 | 2.24% | 3,595,200 |
| Apr 20, 2026 | 6,752.00 | 6,999.00 | 6,736.00 | 6,738.00 | 6,738.00 | 0.31% | 4,283,500 |
| Apr 17, 2026 | 7,093.00 | 7,199.00 | 6,715.00 | 6,717.00 | 6,717.00 | -7.19% | 5,927,000 |
| Apr 16, 2026 | 7,060.00 | 7,330.00 | 7,001.00 | 7,237.00 | 7,237.00 | 2.16% | 5,024,900 |
| Apr 15, 2026 | 7,500.00 | 7,537.00 | 6,981.00 | 7,084.00 | 7,084.00 | -1.61% | 9,420,900 |
| Apr 14, 2026 | 7,099.00 | 7,615.00 | 6,934.00 | 7,200.00 | 7,200.00 | 5.16% | 13,768,400 |
| Apr 13, 2026 | 6,890.00 | 7,076.00 | 6,654.00 | 6,847.00 | 6,847.00 | -0.17% | 7,410,800 |
| Apr 10, 2026 | 6,310.00 | 6,879.00 | 6,290.00 | 6,859.00 | 6,859.00 | 9.67% | 11,343,000 |
| Apr 9, 2026 | 5,801.00 | 6,307.00 | 5,727.00 | 6,254.00 | 6,254.00 | 7.79% | 9,945,800 |
| Apr 8, 2026 | 5,600.00 | 5,826.00 | 5,490.00 | 5,802.00 | 5,802.00 | 12.70% | 5,398,900 |
| Apr 7, 2026 | 5,099.00 | 5,335.00 | 5,095.00 | 5,148.00 | 5,148.00 | 3.15% | 4,950,600 |
| Apr 6, 2026 | 5,201.00 | 5,314.00 | 4,991.00 | 4,991.00 | 4,991.00 | -4.82% | 5,306,800 |
| Apr 3, 2026 | 5,333.00 | 5,359.00 | 5,206.00 | 5,244.00 | 5,244.00 | 1.02% | 2,071,700 |
| Apr 2, 2026 | 5,568.00 | 5,568.00 | 5,180.00 | 5,191.00 | 5,191.00 | -5.07% | 3,933,400 |
| Apr 1, 2026 | 5,289.00 | 5,475.00 | 5,249.00 | 5,468.00 | 5,468.00 | 9.10% | 3,065,000 |
| Mar 31, 2026 | 4,983.00 | 5,173.00 | 4,869.00 | 5,012.00 | 5,012.00 | -3.32% | 3,963,000 |
| Mar 30, 2026 | 5,055.00 | 5,232.00 | 5,003.00 | 5,184.00 | 5,184.00 | -3.18% | 2,885,800 |
| Mar 27, 2026 | 5,409.00 | 5,448.00 | 5,245.00 | 5,373.00 | 5,354.00 | -5.64% | 4,124,000 |
| Mar 26, 2026 | 5,885.00 | 5,886.00 | 5,623.00 | 5,694.00 | 5,673.86 | -3.15% | 3,187,000 |
| Mar 25, 2026 | 5,704.00 | 5,943.00 | 5,674.00 | 5,879.00 | 5,858.21 | 7.36% | 4,917,900 |
| Mar 24, 2026 | 5,477.00 | 5,571.00 | 5,300.00 | 5,476.00 | 5,456.64 | 3.77% | 3,917,700 |
| Mar 23, 2026 | 5,313.00 | 5,375.00 | 5,126.00 | 5,277.00 | 5,258.34 | -2.35% | 3,465,500 |
| Mar 19, 2026 | 5,325.00 | 5,544.00 | 5,303.00 | 5,404.00 | 5,384.89 | -1.42% | 2,910,200 |
| Mar 18, 2026 | 5,376.00 | 5,534.00 | 5,257.00 | 5,482.00 | 5,462.61 | 4.82% | 3,341,800 |
| Mar 17, 2026 | 5,428.00 | 5,434.00 | 5,217.00 | 5,230.00 | 5,211.51 | -2.81% | 3,077,200 |
| Mar 16, 2026 | 5,410.00 | 5,451.00 | 5,288.00 | 5,381.00 | 5,361.97 | 0.92% | 2,832,000 |
| Mar 13, 2026 | 5,369.00 | 5,383.00 | 5,185.00 | 5,332.00 | 5,313.14 | -4.26% | 4,053,500 |