Kokusai Co., Ltd. (TYO:7722)
Japan · Delayed Price · Currency is JPY 922.00
+48.00 (5.49%)
Mar 5, 2026, 3:30 PM JST
Kokusai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 919.00 | 924.00 | 911.00 | 922.00 | 922.00 | 5.49% | 82,700 |
| Mar 4, 2026 | 915.00 | 923.00 | 855.00 | 874.00 | 874.00 | -8.10% | 231,300 |
| Mar 3, 2026 | 985.00 | 985.00 | 950.00 | 951.00 | 951.00 | -3.45% | 106,700 |
| Mar 2, 2026 | 967.00 | 990.00 | 953.00 | 985.00 | 985.00 | 0.92% | 97,800 |
| Feb 27, 2026 | 962.00 | 986.00 | 962.00 | 976.00 | 976.00 | 1.46% | 72,100 |
| Feb 26, 2026 | 950.00 | 965.00 | 950.00 | 962.00 | 962.00 | 1.26% | 76,300 |
| Feb 25, 2026 | 963.00 | 963.00 | 948.00 | 950.00 | 950.00 | -2.26% | 81,100 |
| Feb 24, 2026 | 970.00 | 973.00 | 956.00 | 972.00 | 972.00 | 0.21% | 83,700 |
| Feb 20, 2026 | 981.00 | 990.00 | 966.00 | 970.00 | 970.00 | -1.42% | 75,400 |
| Feb 19, 2026 | 967.00 | 984.00 | 958.00 | 984.00 | 984.00 | 2.29% | 59,800 |
| Feb 18, 2026 | 961.00 | 968.00 | 957.00 | 962.00 | 962.00 | 0.63% | 48,500 |
| Feb 17, 2026 | 967.00 | 970.00 | 954.00 | 956.00 | 956.00 | -1.54% | 98,500 |
| Feb 16, 2026 | 968.00 | 987.00 | 960.00 | 971.00 | 971.00 | 0.83% | 123,400 |
| Feb 13, 2026 | 985.00 | 985.00 | 960.00 | 963.00 | 963.00 | -3.22% | 185,800 |
| Feb 12, 2026 | 1,011.00 | 1,015.00 | 972.00 | 995.00 | 995.00 | -2.07% | 351,100 |
| Feb 10, 2026 | 1,012.00 | 1,043.00 | 998.00 | 1,016.00 | 1,016.00 | -7.04% | 512,500 |
| Feb 9, 2026 | 1,142.00 | 1,147.00 | 1,075.00 | 1,093.00 | 1,093.00 | 3.21% | 246,300 |
| Feb 6, 2026 | 1,015.00 | 1,059.00 | 995.00 | 1,059.00 | 1,059.00 | 3.52% | 145,100 |
| Feb 5, 2026 | 1,058.00 | 1,064.00 | 1,020.00 | 1,023.00 | 1,023.00 | -2.01% | 169,800 |
| Feb 4, 2026 | 990.00 | 1,044.00 | 990.00 | 1,044.00 | 1,044.00 | 4.71% | 188,900 |
| Feb 3, 2026 | 952.00 | 997.00 | 952.00 | 997.00 | 997.00 | 6.40% | 127,300 |
| Feb 2, 2026 | 946.00 | 973.00 | 928.00 | 937.00 | 937.00 | -0.85% | 92,000 |
| Jan 30, 2026 | 941.00 | 949.00 | 920.00 | 945.00 | 945.00 | - | 77,900 |
| Jan 29, 2026 | 960.00 | 960.00 | 928.00 | 945.00 | 945.00 | -2.17% | 75,200 |
| Jan 28, 2026 | 972.00 | 972.00 | 945.00 | 966.00 | 966.00 | -1.13% | 71,400 |
| Jan 27, 2026 | 985.00 | 985.00 | 972.00 | 977.00 | 977.00 | -0.71% | 54,100 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 980.00 | 984.00 | 984.00 | -2.19% | 61,400 |
| Jan 23, 2026 | 1,006.00 | 1,025.00 | 1,002.00 | 1,006.00 | 1,006.00 | -0.20% | 32,500 |
| 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 |