Kokusai Co., Ltd. (TYO:7722)
Japan · Delayed Price · Currency is JPY 1,009.00
+1.00 (0.10%)
Jan 23, 2026, 11:29 AM JST
Kokusai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,002.00 | 1,014.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.90% | 36,400 |
| Jan 21, 2026 | 998.00 | 1,013.00 | 990.00 | 999.00 | 999.00 | -1.09% | 62,800 |
| Jan 20, 2026 | 1,038.00 | 1,039.00 | 1,002.00 | 1,010.00 | 1,010.00 | -1.66% | 71,800 |
| Jan 19, 2026 | 1,049.00 | 1,049.00 | 1,019.00 | 1,027.00 | 1,027.00 | -2.19% | 55,300 |
| Jan 16, 2026 | 1,051.00 | 1,052.00 | 1,031.00 | 1,050.00 | 1,050.00 | 0.29% | 63,600 |
| Jan 15, 2026 | 1,038.00 | 1,050.00 | 1,027.00 | 1,047.00 | 1,047.00 | 0.58% | 68,800 |
| Jan 14, 2026 | 1,019.00 | 1,041.00 | 1,015.00 | 1,041.00 | 1,041.00 | 2.06% | 98,000 |
| Jan 13, 2026 | 1,000.00 | 1,032.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4.94% | 142,900 |
| Jan 9, 2026 | 967.00 | 984.00 | 962.00 | 972.00 | 972.00 | 1.99% | 58,700 |
| Jan 8, 2026 | 920.00 | 970.00 | 920.00 | 953.00 | 953.00 | 4.04% | 125,700 |
| Jan 7, 2026 | 913.00 | 928.00 | 912.00 | 916.00 | 916.00 | -0.22% | 52,100 |
| Jan 6, 2026 | 928.00 | 928.00 | 918.00 | 918.00 | 918.00 | 0.22% | 35,300 |
| Jan 5, 2026 | 927.00 | 937.00 | 911.00 | 916.00 | 916.00 | -1.19% | 59,900 |
| Dec 30, 2025 | 935.00 | 939.00 | 927.00 | 927.00 | 927.00 | -0.64% | 30,000 |
| Dec 29, 2025 | 920.00 | 941.00 | 920.00 | 933.00 | 933.00 | 0.86% | 67,900 |
| Dec 26, 2025 | 929.00 | 945.00 | 923.00 | 925.00 | 925.00 | - | 71,100 |
| Dec 25, 2025 | 921.00 | 933.00 | 903.00 | 925.00 | 925.00 | 0.43% | 73,600 |
| Dec 24, 2025 | 895.00 | 929.00 | 894.00 | 921.00 | 921.00 | 3.48% | 76,900 |
| Dec 23, 2025 | 879.00 | 903.00 | 877.00 | 890.00 | 890.00 | 1.48% | 70,100 |
| Dec 22, 2025 | 891.00 | 897.00 | 877.00 | 877.00 | 877.00 | -1.02% | 65,200 |
| Dec 19, 2025 | 845.00 | 891.00 | 845.00 | 886.00 | 886.00 | 5.23% | 109,200 |
| Dec 18, 2025 | 831.00 | 843.00 | 823.00 | 842.00 | 842.00 | 1.32% | 45,200 |
| Dec 17, 2025 | 836.00 | 838.00 | 822.00 | 831.00 | 831.00 | -0.48% | 28,800 |
| Dec 16, 2025 | 858.00 | 862.00 | 829.00 | 835.00 | 835.00 | -2.11% | 42,800 |
| Dec 15, 2025 | 827.00 | 859.00 | 827.00 | 853.00 | 853.00 | 2.16% | 59,900 |
| Dec 12, 2025 | 823.00 | 841.00 | 823.00 | 835.00 | 835.00 | 1.33% | 58,200 |
| Dec 11, 2025 | 835.00 | 841.00 | 820.00 | 824.00 | 824.00 | -2.02% | 61,200 |
| Dec 10, 2025 | 843.00 | 843.00 | 833.00 | 841.00 | 841.00 | -0.12% | 35,400 |
| Dec 9, 2025 | 840.00 | 842.00 | 831.00 | 842.00 | 842.00 | 0.12% | 28,800 |
| Dec 8, 2025 | 842.00 | 848.00 | 834.00 | 841.00 | 841.00 | - | 33,800 |
| Dec 5, 2025 | 849.00 | 849.00 | 838.00 | 841.00 | 841.00 | -0.47% | 27,200 |
| Dec 4, 2025 | 839.00 | 850.00 | 826.00 | 845.00 | 845.00 | 0.96% | 60,000 |
| Dec 3, 2025 | 837.00 | 840.00 | 832.00 | 837.00 | 837.00 | 0.24% | 34,200 |
| Dec 2, 2025 | 861.00 | 862.00 | 825.00 | 835.00 | 835.00 | -2.68% | 87,600 |
| Dec 1, 2025 | 853.00 | 861.00 | 840.00 | 858.00 | 858.00 | 4.25% | 156,800 |
| Nov 28, 2025 | 815.00 | 831.00 | 814.00 | 823.00 | 823.00 | 0.98% | 58,800 |
| Nov 27, 2025 | 820.00 | 827.00 | 806.00 | 815.00 | 815.00 | 0.25% | 84,600 |
| Nov 26, 2025 | 803.00 | 817.00 | 800.00 | 813.00 | 813.00 | 6.14% | 130,700 |
| Nov 25, 2025 | 758.00 | 768.00 | 751.00 | 766.00 | 766.00 | 2.41% | 44,500 |
| Nov 21, 2025 | 731.00 | 752.00 | 726.00 | 748.00 | 748.00 | - | 59,700 |
| Nov 20, 2025 | 779.00 | 779.00 | 743.00 | 748.00 | 748.00 | -2.09% | 100,800 |
| Nov 19, 2025 | 756.00 | 767.00 | 750.00 | 764.00 | 764.00 | -0.26% | 52,700 |
| Nov 18, 2025 | 753.00 | 797.00 | 745.00 | 766.00 | 766.00 | 0.39% | 123,800 |
| Nov 17, 2025 | 814.00 | 814.00 | 701.00 | 763.00 | 763.00 | -5.80% | 319,600 |
| Nov 14, 2025 | 803.00 | 831.00 | 800.00 | 810.00 | 810.00 | 1.25% | 119,000 |
| Nov 13, 2025 | 786.00 | 800.00 | 779.00 | 800.00 | 800.00 | 3.36% | 67,500 |
| Nov 12, 2025 | 780.00 | 786.00 | 771.00 | 774.00 | 774.00 | -0.77% | 63,700 |
| Nov 11, 2025 | 768.00 | 780.00 | 753.00 | 780.00 | 780.00 | 1.30% | 83,900 |
| Nov 10, 2025 | 742.00 | 770.00 | 740.00 | 770.00 | 770.00 | 8.15% | 236,800 |
| Nov 7, 2025 | 716.00 | 720.00 | 711.00 | 712.00 | 712.00 | -1.52% | 59,300 |