Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 7,084.00
-116.00 (-1.61%)
Apr 15, 2026, 3:30 PM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.52% | 2,885,800 |
| Mar 27, 2026 | 5,409.00 | 5,448.00 | 5,245.00 | 5,373.00 | 5,355.00 | -5.64% | 4,124,000 |
| Mar 26, 2026 | 5,885.00 | 5,886.00 | 5,623.00 | 5,694.00 | 5,674.92 | -3.15% | 3,187,000 |
| Mar 25, 2026 | 5,704.00 | 5,943.00 | 5,674.00 | 5,879.00 | 5,859.30 | 7.36% | 4,917,900 |
| Mar 24, 2026 | 5,477.00 | 5,571.00 | 5,300.00 | 5,476.00 | 5,457.65 | 3.77% | 3,917,700 |
| Mar 23, 2026 | 5,313.00 | 5,375.00 | 5,126.00 | 5,277.00 | 5,259.32 | -2.35% | 3,465,500 |
| Mar 19, 2026 | 5,325.00 | 5,544.00 | 5,303.00 | 5,404.00 | 5,385.90 | -1.42% | 2,910,200 |
| Mar 18, 2026 | 5,376.00 | 5,534.00 | 5,257.00 | 5,482.00 | 5,463.63 | 4.82% | 3,341,800 |
| Mar 17, 2026 | 5,428.00 | 5,434.00 | 5,217.00 | 5,230.00 | 5,212.48 | -2.81% | 3,077,200 |
| Mar 16, 2026 | 5,410.00 | 5,451.00 | 5,288.00 | 5,381.00 | 5,362.97 | 0.92% | 2,832,000 |
| Mar 13, 2026 | 5,369.00 | 5,383.00 | 5,185.00 | 5,332.00 | 5,314.14 | -4.26% | 4,053,500 |
| Mar 12, 2026 | 5,592.00 | 5,625.00 | 5,394.00 | 5,569.00 | 5,550.34 | -3.45% | 4,236,300 |
| Mar 11, 2026 | 6,000.00 | 6,005.00 | 5,726.00 | 5,768.00 | 5,748.68 | -1.01% | 3,883,400 |
| Mar 10, 2026 | 6,000.00 | 6,058.00 | 5,737.00 | 5,827.00 | 5,807.48 | 5.24% | 4,046,700 |
| Mar 9, 2026 | 5,635.00 | 5,700.00 | 5,251.00 | 5,537.00 | 5,518.45 | -11.19% | 6,421,100 |
| Mar 6, 2026 | 5,806.00 | 6,338.00 | 5,632.00 | 6,235.00 | 6,214.11 | 6.13% | 7,696,000 |
| Mar 5, 2026 | 5,971.00 | 6,005.00 | 5,723.00 | 5,875.00 | 5,855.32 | 2.35% | 3,322,400 |
| Mar 4, 2026 | 5,874.00 | 6,034.00 | 5,550.00 | 5,740.00 | 5,720.77 | -7.33% | 3,640,800 |
| Mar 3, 2026 | 6,422.00 | 6,630.00 | 6,122.00 | 6,194.00 | 6,173.25 | -2.02% | 2,854,800 |
| Mar 2, 2026 | 6,264.00 | 6,370.00 | 6,216.00 | 6,322.00 | 6,300.82 | -2.20% | 2,692,700 |
| Feb 27, 2026 | 6,400.00 | 6,494.00 | 6,294.00 | 6,464.00 | 6,442.35 | -2.28% | 3,015,800 |
| Feb 26, 2026 | 6,468.00 | 6,630.00 | 6,436.00 | 6,615.00 | 6,592.84 | 3.07% | 3,181,900 |
| Feb 25, 2026 | 6,550.00 | 6,709.00 | 6,364.00 | 6,418.00 | 6,396.50 | 0.71% | 3,910,400 |
| Feb 24, 2026 | 6,571.00 | 6,590.00 | 6,330.00 | 6,373.00 | 6,351.65 | 0.03% | 3,612,100 |
| Feb 20, 2026 | 6,114.00 | 6,447.00 | 6,070.00 | 6,371.00 | 6,349.66 | 3.54% | 3,729,200 |
| Feb 19, 2026 | 6,035.00 | 6,244.00 | 6,008.00 | 6,153.00 | 6,132.39 | 3.67% | 3,149,800 |
| Feb 18, 2026 | 6,049.00 | 6,052.00 | 5,825.00 | 5,935.00 | 5,915.12 | -0.29% | 2,461,900 |
| Feb 17, 2026 | 6,007.00 | 6,094.00 | 5,833.00 | 5,952.00 | 5,932.06 | -1.90% | 3,138,500 |
| Feb 16, 2026 | 6,475.00 | 6,475.00 | 6,025.00 | 6,067.00 | 6,046.68 | -4.83% | 4,288,500 |
| Feb 13, 2026 | 6,774.00 | 6,799.00 | 6,242.00 | 6,375.00 | 6,353.64 | 0.02% | 6,417,800 |
| Feb 12, 2026 | 6,266.00 | 6,759.00 | 6,107.00 | 6,374.00 | 6,352.65 | 2.10% | 12,724,900 |
| Feb 10, 2026 | 6,500.00 | 6,500.00 | 6,217.00 | 6,243.00 | 6,222.09 | -2.61% | 3,274,100 |
| Feb 9, 2026 | 6,399.00 | 6,478.00 | 6,173.00 | 6,410.00 | 6,388.53 | 6.18% | 3,939,800 |
| Feb 6, 2026 | 6,051.00 | 6,218.00 | 5,931.00 | 6,037.00 | 6,016.78 | -1.03% | 3,743,400 |
| Feb 5, 2026 | 6,195.00 | 6,400.00 | 5,990.00 | 6,100.00 | 6,079.56 | -4.07% | 4,508,000 |
| Feb 4, 2026 | 6,233.00 | 6,391.00 | 6,157.00 | 6,359.00 | 6,337.70 | -2.02% | 3,953,500 |
| Feb 3, 2026 | 6,394.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,468.26 | 7.41% | 4,491,100 |
| Feb 2, 2026 | 6,200.00 | 6,348.00 | 5,962.00 | 6,042.00 | 6,021.76 | -5.59% | 7,390,700 |