Skip to main content
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
5,537.00
-698.00 (-11.19%)
At close: Mar 9, 2026

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,635.005,700.005,251.005,537.005,537.00-11.19%6,421,100
Mar 6, 20265,806.006,338.005,632.006,235.006,235.006.13%7,696,000
Mar 5, 20265,971.006,005.005,723.005,875.005,875.002.35%3,322,400
Mar 4, 20265,874.006,034.005,550.005,740.005,740.00-7.33%3,640,800
Mar 3, 20266,422.006,630.006,122.006,194.006,194.00-2.02%2,854,800
Mar 2, 20266,264.006,370.006,216.006,322.006,322.00-2.20%2,692,700
Feb 27, 20266,400.006,494.006,294.006,464.006,464.00-2.28%3,015,800
Feb 26, 20266,468.006,630.006,436.006,615.006,615.003.07%3,181,900
Feb 25, 20266,550.006,709.006,364.006,418.006,418.000.71%3,910,400
Feb 24, 20266,571.006,590.006,330.006,373.006,373.000.03%3,612,100
Feb 20, 20266,114.006,447.006,070.006,371.006,371.003.54%3,729,200
Feb 19, 20266,035.006,244.006,008.006,153.006,153.003.67%3,149,800
Feb 18, 20266,049.006,052.005,825.005,935.005,935.00-0.29%2,461,900
Feb 17, 20266,007.006,094.005,833.005,952.005,952.00-1.90%3,138,500
Feb 16, 20266,475.006,475.006,025.006,067.006,067.00-4.83%4,288,500
Feb 13, 20266,774.006,799.006,242.006,375.006,375.000.02%6,417,800
Feb 12, 20266,266.006,759.006,107.006,374.006,374.002.10%12,724,900
Feb 10, 20266,500.006,500.006,217.006,243.006,243.00-2.61%3,274,100
Feb 9, 20266,399.006,478.006,173.006,410.006,410.006.18%3,939,800
Feb 6, 20266,051.006,218.005,931.006,037.006,037.00-1.03%3,743,400
Feb 5, 20266,195.006,400.005,990.006,100.006,100.00-4.07%4,508,000
Feb 4, 20266,233.006,391.006,157.006,359.006,359.00-2.02%3,953,500
Feb 3, 20266,394.006,520.006,360.006,490.006,490.007.41%4,491,100
Feb 2, 20266,200.006,348.005,962.006,042.006,042.00-5.59%7,390,700
Jan 30, 20266,451.006,538.006,364.006,400.006,400.00-5.20%9,194,700
Jan 29, 20267,083.007,120.006,601.006,751.006,751.00-3.56%6,357,800
Jan 28, 20266,900.007,092.006,664.007,000.007,000.003.55%8,551,600
Jan 27, 20266,270.006,830.006,251.006,760.006,760.008.16%7,412,600
Jan 26, 20266,450.006,525.006,192.006,250.006,250.00-5.52%5,998,400
Jan 23, 20266,688.006,837.006,561.006,615.006,615.00-2.73%3,874,400
Jan 22, 20266,804.006,977.006,646.006,801.006,801.002.63%7,694,300
Jan 21, 20266,000.006,637.005,997.006,627.006,627.008.23%6,896,500
Jan 20, 20266,101.006,233.006,061.006,123.006,123.00-0.11%3,157,700
Jan 19, 20266,101.006,250.006,033.006,130.006,130.00-0.94%3,213,700
Jan 16, 20266,350.006,352.006,021.006,188.006,188.00-0.99%5,505,700
Jan 15, 20266,000.006,349.005,982.006,250.006,250.001.86%4,486,200
Jan 14, 20265,888.006,215.005,812.006,136.006,136.003.44%5,206,300
Jan 13, 20266,276.006,300.005,831.005,932.005,932.00-0.74%5,938,600
Jan 9, 20265,966.006,052.005,810.005,976.005,976.000.17%5,919,800
Jan 8, 20266,195.006,232.005,966.005,966.005,966.00-3.70%4,306,900
Jan 7, 20266,200.006,323.006,091.006,195.006,195.006.59%7,451,200
Jan 6, 20265,950.005,996.005,752.005,812.005,812.00-2.30%6,130,200
Jan 5, 20265,895.006,010.005,831.005,949.005,949.008.26%8,175,400
Dec 30, 20255,490.005,570.005,453.005,495.005,495.00-1.70%3,129,700
Dec 29, 20255,673.005,689.005,502.005,590.005,590.00-2.02%4,448,400
Dec 26, 20255,412.005,705.005,412.005,705.005,705.005.65%8,585,300
Dec 25, 20255,175.005,499.005,171.005,400.005,400.004.35%7,245,300
Dec 24, 20255,082.005,254.005,057.005,175.005,175.002.15%5,182,900
Dec 23, 20255,021.005,100.004,963.005,066.005,066.00-0.96%4,015,100
Dec 22, 20254,899.005,264.004,880.005,115.005,115.0012.02%10,791,800
Dec 19, 20254,572.004,629.004,480.004,566.004,566.001.15%4,560,500
Dec 18, 20254,363.004,567.004,337.004,514.004,514.00-1.29%3,787,000
Dec 17, 20254,397.004,581.004,299.004,573.004,573.004.22%4,051,300
Dec 16, 20254,490.004,514.004,381.004,388.004,388.00-2.83%2,237,500
Dec 15, 20254,602.004,717.004,502.004,516.004,516.00-6.27%3,393,800
Dec 12, 20254,837.004,865.004,625.004,818.004,818.001.07%2,893,200
Dec 11, 20254,747.004,840.004,732.004,767.004,767.000.25%3,485,400
Dec 10, 20254,820.004,967.004,699.004,755.004,755.00-2.46%3,917,800
Dec 9, 20254,643.004,963.004,615.004,875.004,875.005.98%5,205,500
Dec 8, 20254,650.004,650.004,509.004,600.004,600.000.17%2,169,900
Dec 5, 20254,637.004,699.004,592.004,592.004,592.00-1.90%2,537,400
Dec 4, 20254,664.004,741.004,583.004,681.004,681.001.89%3,256,500
Dec 3, 20254,630.004,769.004,561.004,594.004,594.003.91%5,365,800
Dec 2, 20254,378.004,524.004,355.004,421.004,421.003.61%3,048,900
Dec 1, 20254,360.004,383.004,251.004,267.004,267.00-0.68%3,693,500
Nov 28, 20254,370.004,399.004,278.004,296.004,296.00-1.72%1,870,200
Nov 27, 20254,299.004,442.004,282.004,371.004,371.005.30%5,538,500
Nov 26, 20254,170.004,238.004,108.004,151.004,151.00-0.62%3,741,300
Nov 25, 20254,125.004,193.004,067.004,177.004,177.006.69%6,028,600
Nov 21, 20253,998.004,013.003,852.003,915.003,915.00-7.25%5,334,100
Nov 20, 20254,367.004,466.004,200.004,221.004,221.005.18%6,929,300
Nov 19, 20254,052.004,112.003,920.004,013.004,013.00-0.50%5,461,000
Nov 18, 20254,400.004,431.004,010.004,033.004,033.00-9.47%7,347,900
Nov 17, 20254,236.004,458.004,105.004,455.004,455.008.34%7,333,700
Nov 14, 20254,250.004,289.004,077.004,112.004,112.00-5.99%7,476,300
Nov 13, 20254,386.004,476.004,166.004,374.004,374.00-1.53%13,768,700
Nov 12, 20254,592.004,793.004,442.004,442.004,442.00-18.38%11,984,100
Nov 11, 20255,905.006,090.005,050.005,442.005,442.00-8.06%14,216,200
Nov 10, 20255,892.006,135.005,837.005,919.005,919.002.03%4,786,500
Nov 7, 20255,647.005,801.005,581.005,801.005,801.00-0.79%5,476,100
Nov 6, 20255,773.005,888.005,650.005,847.005,847.006.31%6,328,700
Nov 5, 20255,480.005,563.005,269.005,500.005,500.00-3.15%7,886,700
Nov 4, 20255,700.005,897.005,656.005,679.005,679.000.12%6,533,000
Oct 31, 20255,500.005,699.005,430.005,672.005,672.004.17%7,450,600
Oct 30, 20255,414.005,507.005,269.005,445.005,445.00-1.25%13,297,400
Oct 29, 20255,097.005,557.005,046.005,514.005,514.0010.08%9,460,900
Oct 28, 20255,085.005,239.004,984.005,009.005,009.00-1.26%4,040,700
Oct 27, 20255,019.005,079.004,891.005,073.005,073.004.02%4,562,900
Oct 24, 20254,849.004,924.004,766.004,877.004,877.003.46%3,773,900
Oct 23, 20254,752.004,820.004,666.004,714.004,714.00-3.64%3,398,400
Oct 22, 20254,751.004,943.004,666.004,892.004,892.001.49%5,271,300
Oct 21, 20254,962.005,019.004,779.004,820.004,820.00-1.91%4,979,800
Oct 20, 20254,900.004,995.004,844.004,914.004,914.004.09%5,300,500
Oct 17, 20254,750.004,759.004,640.004,721.004,721.00-0.78%3,792,200
Oct 16, 20254,670.004,789.004,603.004,758.004,758.006.13%6,446,100
Oct 15, 20254,171.004,545.004,158.004,483.004,483.006.64%6,522,800
Oct 14, 20254,466.004,585.004,187.004,204.004,204.00-5.42%6,146,800
Oct 10, 20254,500.004,575.004,354.004,445.004,445.00-1.88%5,608,000
Oct 9, 20254,596.004,668.004,476.004,530.004,530.00-4.11%9,308,200
Oct 8, 20254,700.004,857.004,595.004,724.004,724.00-1.05%5,440,500