Kokusai Electric Corporation (TYO:6525)
Japan · Delayed Price · Currency is JPY 7,348.00
-1,213.00 (-14.17%)
Jul 28, 2026, 3:30 PM JST
Kokusai Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10,975.00 | 11,120.00 | 10,595.00 | 10,840.00 | 10,840.00 | 0.28% | 7,837,500 |
| Jul 9, 2026 | 10,350.00 | 10,830.00 | 10,290.00 | 10,810.00 | 10,810.00 | 9.92% | 8,716,600 |
| Jul 8, 2026 | 9,790.00 | 10,070.00 | 9,559.00 | 9,834.00 | 9,834.00 | -3.96% | 10,655,000 |
| Jul 7, 2026 | 10,970.00 | 11,450.00 | 10,240.00 | 10,240.00 | 10,240.00 | -9.14% | 9,479,400 |
| Jul 6, 2026 | 12,000.00 | 12,005.00 | 10,750.00 | 11,270.00 | 11,270.00 | -6.08% | 11,457,600 |
| Jul 3, 2026 | 9,971.00 | 12,000.00 | 9,706.00 | 12,000.00 | 12,000.00 | 15.05% | 14,224,700 |
| Jul 2, 2026 | 10,500.00 | 10,805.00 | 10,135.00 | 10,430.00 | 10,430.00 | -8.67% | 5,765,900 |
| Jul 1, 2026 | 11,580.00 | 12,220.00 | 11,250.00 | 11,420.00 | 11,420.00 | 5.20% | 9,514,400 |
| Jun 30, 2026 | 10,300.00 | 11,090.00 | 9,923.00 | 10,855.00 | 10,855.00 | 8.80% | 9,679,800 |
| Jun 29, 2026 | 10,130.00 | 10,130.00 | 9,317.00 | 9,977.00 | 9,977.00 | -0.03% | 6,584,800 |
| Jun 26, 2026 | 9,850.00 | 10,265.00 | 9,719.00 | 9,980.00 | 9,980.00 | -1.67% | 6,479,300 |
| Jun 25, 2026 | 9,728.00 | 10,195.00 | 9,663.00 | 10,150.00 | 10,150.00 | 11.20% | 7,051,800 |
| Jun 24, 2026 | 9,311.00 | 9,681.00 | 8,870.00 | 9,128.00 | 9,128.00 | -1.54% | 7,793,400 |
| Jun 23, 2026 | 10,315.00 | 10,475.00 | 9,271.00 | 9,271.00 | 9,271.00 | -9.99% | 6,058,200 |
| Jun 22, 2026 | 10,050.00 | 10,710.00 | 9,954.00 | 10,300.00 | 10,300.00 | 1.33% | 3,611,900 |
| Jun 19, 2026 | 10,130.00 | 10,615.00 | 10,025.00 | 10,165.00 | 10,165.00 | 5.02% | 6,978,400 |
| Jun 18, 2026 | 9,561.00 | 9,886.00 | 9,510.00 | 9,679.00 | 9,679.00 | 1.22% | 5,872,800 |
| Jun 17, 2026 | 9,452.00 | 9,753.00 | 9,402.00 | 9,562.00 | 9,562.00 | -1.88% | 5,173,800 |
| Jun 16, 2026 | 10,110.00 | 10,140.00 | 9,643.00 | 9,745.00 | 9,745.00 | -2.14% | 10,157,500 |
| Jun 15, 2026 | 9,212.00 | 9,958.00 | 9,092.00 | 9,958.00 | 9,958.00 | 12.20% | 9,036,400 |
| Jun 12, 2026 | 8,548.00 | 9,057.00 | 8,532.00 | 8,875.00 | 8,875.00 | 10.36% | 7,053,300 |
| Jun 11, 2026 | 7,490.00 | 8,198.00 | 7,483.00 | 8,042.00 | 8,042.00 | 2.64% | 6,425,900 |
| Jun 10, 2026 | 7,685.00 | 8,360.00 | 7,643.00 | 7,835.00 | 7,835.00 | 0.19% | 8,226,000 |
| Jun 9, 2026 | 7,465.00 | 7,872.00 | 7,401.00 | 7,820.00 | 7,820.00 | 7.86% | 6,027,100 |
| Jun 8, 2026 | 7,122.00 | 7,490.00 | 7,092.00 | 7,250.00 | 7,250.00 | -9.62% | 5,575,900 |
| Jun 5, 2026 | 8,317.00 | 8,370.00 | 7,823.00 | 8,022.00 | 8,022.00 | -5.26% | 5,498,800 |
| Jun 4, 2026 | 8,050.00 | 8,553.00 | 8,000.00 | 8,467.00 | 8,467.00 | 6.01% | 7,747,300 |
| Jun 3, 2026 | 7,730.00 | 8,147.00 | 7,700.00 | 7,987.00 | 7,987.00 | 7.22% | 5,925,100 |
| Jun 2, 2026 | 7,650.00 | 7,858.00 | 7,209.00 | 7,449.00 | 7,449.00 | -1.92% | 6,208,100 |
| Jun 1, 2026 | 8,130.00 | 8,246.00 | 7,595.00 | 7,595.00 | 7,595.00 | -7.50% | 6,869,200 |
| May 29, 2026 | 8,395.00 | 8,400.00 | 7,911.00 | 8,211.00 | 8,211.00 | 1.07% | 8,263,300 |
| May 28, 2026 | 7,741.00 | 8,289.00 | 7,488.00 | 8,124.00 | 8,124.00 | 4.56% | 8,971,100 |
| 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 |