Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 7,007.00
+507.00 (7.80%)
May 7, 2026, 3:30 PM JST
Kokusai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.52% | 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 |