Skip to main content
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
4,592.00
-89.00 (-1.90%)
At close: Dec 5, 2025

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20255,009.005,094.004,688.004,774.004,774.00-1.95%7,308,100
Oct 6, 20254,768.004,869.004,702.004,869.004,869.004.19%5,899,500
Oct 3, 20254,750.004,798.004,614.004,673.004,673.00-0.97%6,798,700
Oct 2, 20254,543.004,760.004,494.004,719.004,719.0011.30%11,703,400
Oct 1, 20254,250.004,327.004,188.004,240.004,240.000.98%4,102,900
Sep 30, 20254,276.004,429.004,156.004,199.004,199.00-0.17%5,756,200
Sep 29, 20254,293.004,399.004,201.004,206.004,206.00-1.61%5,688,500
Sep 26, 20254,398.004,459.004,248.004,275.004,257.00-4.81%5,877,400
Sep 25, 20254,437.004,498.004,229.004,491.004,472.090.92%7,068,100
Sep 24, 20254,351.004,542.004,291.004,450.004,431.26-0.67%8,204,100
Sep 22, 20254,250.004,543.004,250.004,480.004,461.146.59%10,443,300
Sep 19, 20254,151.004,204.004,008.004,203.004,185.303.62%12,309,800
Sep 18, 20253,806.004,220.003,752.004,056.004,038.928.02%18,451,000
Sep 17, 20253,580.003,820.003,557.003,755.003,739.195.60%11,237,100
Sep 16, 20253,621.003,650.003,382.003,556.003,541.034.13%7,285,700
Sep 12, 20253,226.003,417.003,226.003,415.003,400.6210.48%8,735,800
Sep 11, 20252,989.503,091.002,981.003,091.003,077.994.60%5,207,400
Sep 10, 20252,756.002,986.502,756.002,955.002,942.566.83%4,827,400
Sep 9, 20252,745.002,780.502,701.002,766.002,754.350.75%3,453,100
Sep 8, 20252,706.502,750.002,689.502,745.502,733.943.35%2,248,100
Sep 5, 20252,720.002,750.002,615.002,656.502,645.310.64%3,021,300
Sep 4, 20252,637.002,650.002,607.002,639.502,628.39-0.40%2,574,200
Sep 3, 20252,630.002,690.002,620.002,650.002,638.84-0.71%3,397,500
Sep 2, 20252,703.502,716.002,651.502,669.002,657.76-1.06%3,101,400
Sep 1, 20252,773.502,778.002,661.502,697.502,686.14-6.12%3,618,700
Aug 29, 20252,888.002,909.502,854.502,873.502,861.40-0.16%1,408,200
Aug 28, 20252,840.002,878.002,814.002,878.002,865.880.82%1,779,400
Aug 27, 20252,845.002,891.502,844.002,854.502,842.48-0.51%2,185,700
Aug 26, 20252,864.002,889.502,842.002,869.002,856.920.49%1,939,700
Aug 25, 20252,904.002,918.002,802.502,855.002,842.980.83%3,937,100
Aug 22, 20252,855.002,940.002,825.502,831.502,819.58-0.44%3,601,600
Aug 21, 20252,911.002,939.002,837.002,844.002,832.03-3.38%3,358,100
Aug 20, 20253,012.003,036.002,943.502,943.502,931.11-4.49%3,501,100
Aug 19, 20253,020.003,104.003,017.003,082.003,069.022.39%2,258,000
Aug 18, 20253,066.003,072.002,986.003,010.002,997.33-1.83%3,102,800
Aug 15, 20253,175.003,198.003,019.003,066.003,053.09-2.51%3,778,000
Aug 14, 20253,200.003,216.003,103.003,145.003,131.76-2.78%2,417,000
Aug 13, 20253,222.003,295.003,172.003,235.003,221.383.32%3,609,100
Aug 12, 20253,105.003,196.003,024.003,131.003,117.821.92%3,251,500
Aug 8, 20253,086.003,196.003,010.003,072.003,059.07-2.66%5,923,900
Aug 7, 20253,048.003,268.002,975.003,156.003,142.712.80%6,547,500
Aug 6, 20253,150.003,172.003,060.003,070.003,057.07-3.64%3,661,900
Aug 5, 20253,256.003,282.003,179.003,186.003,172.59-2.03%2,249,400
Aug 4, 20253,100.003,269.003,090.003,252.003,238.314.03%3,690,500
Aug 1, 20253,059.003,137.002,922.003,126.003,112.84-8.30%7,689,200
Jul 31, 20253,335.003,409.003,310.003,409.003,394.653.02%2,084,500
Jul 30, 20253,260.003,326.003,245.003,309.003,295.071.32%1,523,400
Jul 29, 20253,259.003,292.003,237.003,266.003,252.25-1.03%1,315,100
Jul 28, 20253,344.003,368.003,250.003,300.003,286.11-3.23%2,984,100
Jul 25, 20253,403.003,443.003,352.003,410.003,395.640.03%1,738,700
Jul 24, 20253,429.003,474.003,366.003,409.003,394.652.22%2,300,200
Jul 23, 20253,327.003,408.003,249.003,335.003,320.96-1.01%3,973,400
Jul 22, 20253,313.003,398.003,303.003,369.003,354.810.84%2,368,200
Jul 18, 20253,350.003,428.003,302.003,341.003,326.93-1.85%2,031,700
Jul 17, 20253,314.003,406.003,265.003,404.003,389.670.86%3,201,000
Jul 16, 20253,373.003,474.003,335.003,375.003,360.792.15%5,586,800
Jul 15, 20253,160.003,376.003,150.003,304.003,290.094.52%6,687,600
Jul 14, 20253,150.003,196.003,130.003,161.003,147.69-1.34%2,850,800
Jul 11, 20253,291.003,301.003,186.003,204.003,190.51-1.63%3,974,800
Jul 10, 20253,210.003,288.003,125.003,257.003,243.29-11,597,000