Skip to main content
Kokusai Electric Corporation (TYO:6525)
Japan flag Japan · Delayed Price · Currency is JPY
6,512.00
-219.00 (-3.25%)
Apr 28, 2026, 3:30 PM JST

Kokusai Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,673.006,742.006,451.006,512.006,512.00-3.25%4,414,000
Apr 27, 20266,804.006,885.006,632.006,731.006,731.001.28%4,063,300
Apr 24, 20266,677.006,730.006,571.006,646.006,646.001.02%3,430,900
Apr 23, 20266,776.006,798.006,510.006,579.006,579.00-0.89%4,551,500
Apr 22, 20266,610.006,769.006,490.006,638.006,638.00-3.64%8,903,600
Apr 21, 20266,820.006,956.006,808.006,889.006,889.002.24%3,595,200
Apr 20, 20266,752.006,999.006,736.006,738.006,738.000.31%4,283,500
Apr 17, 20267,093.007,199.006,715.006,717.006,717.00-7.19%5,927,000
Apr 16, 20267,060.007,330.007,001.007,237.007,237.002.16%5,024,900
Apr 15, 20267,500.007,537.006,981.007,084.007,084.00-1.61%9,420,900
Apr 14, 20267,099.007,615.006,934.007,200.007,200.005.16%13,768,400
Apr 13, 20266,890.007,076.006,654.006,847.006,847.00-0.17%7,410,800
Apr 10, 20266,310.006,879.006,290.006,859.006,859.009.67%11,343,000
Apr 9, 20265,801.006,307.005,727.006,254.006,254.007.79%9,945,800
Apr 8, 20265,600.005,826.005,490.005,802.005,802.0012.70%5,398,900
Apr 7, 20265,099.005,335.005,095.005,148.005,148.003.15%4,950,600
Apr 6, 20265,201.005,314.004,991.004,991.004,991.00-4.82%5,306,800
Apr 3, 20265,333.005,359.005,206.005,244.005,244.001.02%2,071,700
Apr 2, 20265,568.005,568.005,180.005,191.005,191.00-5.07%3,933,400
Apr 1, 20265,289.005,475.005,249.005,468.005,468.009.10%3,065,000
Mar 31, 20264,983.005,173.004,869.005,012.005,012.00-3.32%3,963,000
Mar 30, 20265,055.005,232.005,003.005,184.005,184.00-3.52%2,885,800
Mar 27, 20265,409.005,448.005,245.005,373.005,355.00-5.64%4,124,000
Mar 26, 20265,885.005,886.005,623.005,694.005,674.92-3.15%3,187,000
Mar 25, 20265,704.005,943.005,674.005,879.005,859.307.36%4,917,900
Mar 24, 20265,477.005,571.005,300.005,476.005,457.653.77%3,917,700
Mar 23, 20265,313.005,375.005,126.005,277.005,259.32-2.35%3,465,500
Mar 19, 20265,325.005,544.005,303.005,404.005,385.90-1.42%2,910,200
Mar 18, 20265,376.005,534.005,257.005,482.005,463.634.82%3,341,800
Mar 17, 20265,428.005,434.005,217.005,230.005,212.48-2.81%3,077,200
Mar 16, 20265,410.005,451.005,288.005,381.005,362.970.92%2,832,000
Mar 13, 20265,369.005,383.005,185.005,332.005,314.14-4.26%4,053,500
Mar 12, 20265,592.005,625.005,394.005,569.005,550.34-3.45%4,236,300
Mar 11, 20266,000.006,005.005,726.005,768.005,748.68-1.01%3,883,400
Mar 10, 20266,000.006,058.005,737.005,827.005,807.485.24%4,046,700
Mar 9, 20265,635.005,700.005,251.005,537.005,518.45-11.19%6,421,100
Mar 6, 20265,806.006,338.005,632.006,235.006,214.116.13%7,696,000
Mar 5, 20265,971.006,005.005,723.005,875.005,855.322.35%3,322,400
Mar 4, 20265,874.006,034.005,550.005,740.005,720.77-7.33%3,640,800
Mar 3, 20266,422.006,630.006,122.006,194.006,173.25-2.02%2,854,800
Mar 2, 20266,264.006,370.006,216.006,322.006,300.82-2.20%2,692,700
Feb 27, 20266,400.006,494.006,294.006,464.006,442.35-2.28%3,015,800
Feb 26, 20266,468.006,630.006,436.006,615.006,592.843.07%3,181,900
Feb 25, 20266,550.006,709.006,364.006,418.006,396.500.71%3,910,400
Feb 24, 20266,571.006,590.006,330.006,373.006,351.650.03%3,612,100
Feb 20, 20266,114.006,447.006,070.006,371.006,349.663.54%3,729,200
Feb 19, 20266,035.006,244.006,008.006,153.006,132.393.67%3,149,800
Feb 18, 20266,049.006,052.005,825.005,935.005,915.12-0.29%2,461,900
Feb 17, 20266,007.006,094.005,833.005,952.005,932.06-1.90%3,138,500
Feb 16, 20266,475.006,475.006,025.006,067.006,046.68-4.83%4,288,500
Feb 13, 20266,774.006,799.006,242.006,375.006,353.640.02%6,417,800
Feb 12, 20266,266.006,759.006,107.006,374.006,352.652.10%12,724,900
Feb 10, 20266,500.006,500.006,217.006,243.006,222.09-2.61%3,274,100
Feb 9, 20266,399.006,478.006,173.006,410.006,388.536.18%3,939,800
Feb 6, 20266,051.006,218.005,931.006,037.006,016.78-1.03%3,743,400
Feb 5, 20266,195.006,400.005,990.006,100.006,079.56-4.07%4,508,000
Feb 4, 20266,233.006,391.006,157.006,359.006,337.70-2.02%3,953,500
Feb 3, 20266,394.006,520.006,360.006,490.006,468.267.41%4,491,100
Feb 2, 20266,200.006,348.005,962.006,042.006,021.76-5.59%7,390,700
Jan 30, 20266,451.006,538.006,364.006,400.006,378.56-5.20%9,194,700
Jan 29, 20267,083.007,120.006,601.006,751.006,728.38-3.56%6,357,800
Jan 28, 20266,900.007,092.006,664.007,000.006,976.553.55%8,551,600
Jan 27, 20266,270.006,830.006,251.006,760.006,737.358.16%7,412,600
Jan 26, 20266,450.006,525.006,192.006,250.006,229.06-5.52%5,998,400
Jan 23, 20266,688.006,837.006,561.006,615.006,592.84-2.73%3,874,400
Jan 22, 20266,804.006,977.006,646.006,801.006,778.222.63%7,694,300
Jan 21, 20266,000.006,637.005,997.006,627.006,604.808.23%6,896,500
Jan 20, 20266,101.006,233.006,061.006,123.006,102.49-0.11%3,157,700
Jan 19, 20266,101.006,250.006,033.006,130.006,109.46-0.94%3,213,700
Jan 16, 20266,350.006,352.006,021.006,188.006,167.27-0.99%5,505,700
Jan 15, 20266,000.006,349.005,982.006,250.006,229.061.86%4,486,200
Jan 14, 20265,888.006,215.005,812.006,136.006,115.443.44%5,206,300
Jan 13, 20266,276.006,300.005,831.005,932.005,912.13-0.74%5,938,600
Jan 9, 20265,966.006,052.005,810.005,976.005,955.980.17%5,919,800
Jan 8, 20266,195.006,232.005,966.005,966.005,946.01-3.70%4,306,900
Jan 7, 20266,200.006,323.006,091.006,195.006,174.256.59%7,451,200
Jan 6, 20265,950.005,996.005,752.005,812.005,792.53-2.30%6,130,200
Jan 5, 20265,895.006,010.005,831.005,949.005,929.078.26%8,175,400
Dec 30, 20255,490.005,570.005,453.005,495.005,476.59-1.70%3,129,700
Dec 29, 20255,673.005,689.005,502.005,590.005,571.27-2.02%4,448,400
Dec 26, 20255,412.005,705.005,412.005,705.005,685.895.65%8,585,300
Dec 25, 20255,175.005,499.005,171.005,400.005,381.914.35%7,245,300
Dec 24, 20255,082.005,254.005,057.005,175.005,157.662.15%5,182,900
Dec 23, 20255,021.005,100.004,963.005,066.005,049.03-0.96%4,015,100
Dec 22, 20254,899.005,264.004,880.005,115.005,097.8612.02%10,791,800
Dec 19, 20254,572.004,629.004,480.004,566.004,550.701.15%4,560,500
Dec 18, 20254,363.004,567.004,337.004,514.004,498.88-1.29%3,787,000
Dec 17, 20254,397.004,581.004,299.004,573.004,557.684.22%4,051,300
Dec 16, 20254,490.004,514.004,381.004,388.004,373.30-2.83%2,237,500
Dec 15, 20254,602.004,717.004,502.004,516.004,500.87-6.27%3,393,800
Dec 12, 20254,837.004,865.004,625.004,818.004,801.861.07%2,893,200
Dec 11, 20254,747.004,840.004,732.004,767.004,751.030.25%3,485,400
Dec 10, 20254,820.004,967.004,699.004,755.004,739.07-2.46%3,917,800
Dec 9, 20254,643.004,963.004,615.004,875.004,858.675.98%5,205,500
Dec 8, 20254,650.004,650.004,509.004,600.004,584.590.17%2,169,900
Dec 5, 20254,637.004,699.004,592.004,592.004,576.62-1.90%2,537,400
Dec 4, 20254,664.004,741.004,583.004,681.004,665.321.89%3,256,500
Dec 3, 20254,630.004,769.004,561.004,594.004,578.613.91%5,365,800
Dec 2, 20254,378.004,524.004,355.004,421.004,406.193.61%3,048,900
Dec 1, 20254,360.004,383.004,251.004,267.004,252.71-0.68%3,693,500