Kokusai Co., Ltd. (TYO:7722)
Japan
· Delayed Price · Currency is JPY 800.00
-20.00 (-2.44%)
Apr 30, 2026, 10:55 AM JST
Kokusai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 799.00 | 820.00 | 799.00 | 820.00 | 820.00 | 2.89% | 31,300 |
| Apr 27, 2026 | 805.00 | 805.00 | 790.00 | 797.00 | 797.00 | -0.62% | 49,900 |
| Apr 24, 2026 | 810.00 | 811.00 | 799.00 | 802.00 | 802.00 | -0.74% | 47,700 |
| Apr 23, 2026 | 828.00 | 828.00 | 808.00 | 808.00 | 808.00 | -2.42% | 35,000 |
| Apr 22, 2026 | 837.00 | 837.00 | 824.00 | 828.00 | 828.00 | -1.31% | 31,400 |
| Apr 21, 2026 | 841.00 | 845.00 | 836.00 | 839.00 | 839.00 | -0.12% | 23,000 |
| Apr 20, 2026 | 841.00 | 849.00 | 836.00 | 840.00 | 840.00 | - | 40,800 |
| Apr 17, 2026 | 846.00 | 846.00 | 837.00 | 840.00 | 840.00 | -0.12% | 24,600 |
| Apr 16, 2026 | 838.00 | 847.00 | 835.00 | 841.00 | 841.00 | 0.84% | 33,000 |
| Apr 15, 2026 | 825.00 | 844.00 | 825.00 | 834.00 | 834.00 | 1.58% | 44,400 |
| Apr 14, 2026 | 824.00 | 832.00 | 819.00 | 821.00 | 821.00 | -0.36% | 17,400 |
| Apr 13, 2026 | 828.00 | 830.00 | 810.00 | 824.00 | 824.00 | -0.84% | 45,900 |
| Apr 10, 2026 | 834.00 | 841.00 | 829.00 | 831.00 | 831.00 | -0.24% | 42,500 |
| Apr 9, 2026 | 845.00 | 851.00 | 831.00 | 833.00 | 833.00 | -2.00% | 59,800 |
| Apr 8, 2026 | 837.00 | 851.00 | 835.00 | 850.00 | 850.00 | 4.17% | 67,400 |
| Apr 7, 2026 | 820.00 | 829.00 | 813.00 | 816.00 | 816.00 | -0.37% | 26,000 |
| Apr 6, 2026 | 830.00 | 830.00 | 817.00 | 819.00 | 819.00 | -1.44% | 82,700 |
| Apr 3, 2026 | 831.00 | 841.00 | 827.00 | 831.00 | 831.00 | 0.85% | 32,600 |
| Apr 2, 2026 | 850.00 | 861.00 | 820.00 | 824.00 | 824.00 | -3.06% | 86,200 |
| Apr 1, 2026 | 825.00 | 852.00 | 823.00 | 850.00 | 850.00 | 5.99% | 66,200 |
| Mar 31, 2026 | 802.00 | 814.00 | 794.00 | 802.00 | 802.00 | -0.50% | 50,100 |
| Mar 30, 2026 | 808.00 | 815.00 | 790.00 | 806.00 | 806.00 | -4.62% | 75,900 |
| Mar 27, 2026 | 840.00 | 853.00 | 838.00 | 845.00 | 820.00 | -0.24% | 39,600 |
| Mar 26, 2026 | 872.00 | 873.00 | 836.00 | 847.00 | 821.94 | -1.51% | 103,300 |
| Mar 25, 2026 | 833.00 | 860.00 | 833.00 | 860.00 | 834.56 | 4.37% | 75,800 |
| Mar 24, 2026 | 823.00 | 826.00 | 816.00 | 824.00 | 799.62 | 2.87% | 42,200 |
| Mar 23, 2026 | 819.00 | 820.00 | 800.00 | 801.00 | 777.30 | -5.65% | 141,000 |
| Mar 19, 2026 | 860.00 | 867.00 | 845.00 | 849.00 | 823.88 | -4.61% | 97,600 |
| Mar 18, 2026 | 864.00 | 890.00 | 857.00 | 890.00 | 863.67 | 4.46% | 70,500 |
| Mar 17, 2026 | 865.00 | 871.00 | 848.00 | 852.00 | 826.79 | -0.58% | 56,700 |
| Mar 16, 2026 | 848.00 | 860.00 | 844.00 | 857.00 | 831.64 | 1.06% | 61,300 |
| Mar 13, 2026 | 855.00 | 856.00 | 846.00 | 848.00 | 822.91 | -2.53% | 59,600 |
| Mar 12, 2026 | 877.00 | 878.00 | 860.00 | 870.00 | 844.26 | -1.36% | 91,200 |
| Mar 11, 2026 | 884.00 | 897.00 | 878.00 | 882.00 | 855.91 | 1.26% | 66,000 |
| Mar 10, 2026 | 879.00 | 888.00 | 864.00 | 871.00 | 845.23 | 2.11% | 82,400 |
| Mar 9, 2026 | 860.00 | 860.00 | 830.00 | 853.00 | 827.76 | -5.22% | 182,600 |
| Mar 6, 2026 | 910.00 | 910.00 | 888.00 | 900.00 | 873.37 | -2.39% | 64,600 |
| Mar 5, 2026 | 919.00 | 924.00 | 911.00 | 922.00 | 894.72 | 5.49% | 82,700 |
| Mar 4, 2026 | 915.00 | 923.00 | 855.00 | 874.00 | 848.14 | -8.10% | 231,300 |
| Mar 3, 2026 | 985.00 | 985.00 | 950.00 | 951.00 | 922.86 | -3.45% | 106,700 |
| Mar 2, 2026 | 967.00 | 990.00 | 953.00 | 985.00 | 955.86 | 0.92% | 97,800 |
| Feb 27, 2026 | 962.00 | 986.00 | 962.00 | 976.00 | 947.12 | 1.46% | 72,100 |
| Feb 26, 2026 | 950.00 | 965.00 | 950.00 | 962.00 | 933.54 | 1.26% | 76,300 |
| Feb 25, 2026 | 963.00 | 963.00 | 948.00 | 950.00 | 921.89 | -2.26% | 81,100 |
| Feb 24, 2026 | 970.00 | 973.00 | 956.00 | 972.00 | 943.24 | 0.21% | 83,700 |
| Feb 20, 2026 | 981.00 | 990.00 | 966.00 | 970.00 | 941.30 | -1.42% | 75,400 |
| Feb 19, 2026 | 967.00 | 984.00 | 958.00 | 984.00 | 954.89 | 2.29% | 59,800 |
| Feb 18, 2026 | 961.00 | 968.00 | 957.00 | 962.00 | 933.54 | 0.63% | 48,500 |
| Feb 17, 2026 | 967.00 | 970.00 | 954.00 | 956.00 | 927.72 | -1.54% | 98,500 |
| Feb 16, 2026 | 968.00 | 987.00 | 960.00 | 971.00 | 942.27 | 0.83% | 123,400 |
| Feb 13, 2026 | 985.00 | 985.00 | 960.00 | 963.00 | 934.51 | -3.22% | 185,800 |
| Feb 12, 2026 | 1,011.00 | 1,015.00 | 972.00 | 995.00 | 965.56 | -2.07% | 351,100 |
| Feb 10, 2026 | 1,012.00 | 1,043.00 | 998.00 | 1,016.00 | 985.94 | -7.04% | 512,500 |
| Feb 9, 2026 | 1,142.00 | 1,147.00 | 1,075.00 | 1,093.00 | 1,060.66 | 3.21% | 246,300 |
| Feb 6, 2026 | 1,015.00 | 1,059.00 | 995.00 | 1,059.00 | 1,027.67 | 3.52% | 145,100 |
| Feb 5, 2026 | 1,058.00 | 1,064.00 | 1,020.00 | 1,023.00 | 992.73 | -2.01% | 169,800 |
| Feb 4, 2026 | 990.00 | 1,044.00 | 990.00 | 1,044.00 | 1,013.11 | 4.71% | 188,900 |
| Feb 3, 2026 | 952.00 | 997.00 | 952.00 | 997.00 | 967.50 | 6.40% | 127,300 |
| Feb 2, 2026 | 946.00 | 973.00 | 928.00 | 937.00 | 909.28 | -0.85% | 92,000 |
| Jan 30, 2026 | 941.00 | 949.00 | 920.00 | 945.00 | 917.04 | - | 77,900 |
| Jan 29, 2026 | 960.00 | 960.00 | 928.00 | 945.00 | 917.04 | -2.17% | 75,200 |
| Jan 28, 2026 | 972.00 | 972.00 | 945.00 | 966.00 | 937.42 | -1.13% | 71,400 |
| Jan 27, 2026 | 985.00 | 985.00 | 972.00 | 977.00 | 948.09 | -0.71% | 54,100 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 980.00 | 984.00 | 954.89 | -2.19% | 61,400 |
| Jan 23, 2026 | 1,006.00 | 1,025.00 | 1,002.00 | 1,006.00 | 976.24 | -0.20% | 32,500 |
| Jan 22, 2026 | 1,002.00 | 1,014.00 | 1,002.00 | 1,008.00 | 978.18 | 0.90% | 36,400 |
| Jan 21, 2026 | 998.00 | 1,013.00 | 990.00 | 999.00 | 969.44 | -1.09% | 62,800 |
| Jan 20, 2026 | 1,038.00 | 1,039.00 | 1,002.00 | 1,010.00 | 980.12 | -1.66% | 71,800 |
| Jan 19, 2026 | 1,049.00 | 1,049.00 | 1,019.00 | 1,027.00 | 996.62 | -2.19% | 55,300 |
| Jan 16, 2026 | 1,051.00 | 1,052.00 | 1,031.00 | 1,050.00 | 1,018.93 | 0.29% | 63,600 |
| Jan 15, 2026 | 1,038.00 | 1,050.00 | 1,027.00 | 1,047.00 | 1,016.02 | 0.58% | 68,800 |
| Jan 14, 2026 | 1,019.00 | 1,041.00 | 1,015.00 | 1,041.00 | 1,010.20 | 2.06% | 98,000 |
| Jan 13, 2026 | 1,000.00 | 1,032.00 | 1,000.00 | 1,020.00 | 989.82 | 4.94% | 142,900 |
| Jan 9, 2026 | 967.00 | 984.00 | 962.00 | 972.00 | 943.24 | 1.99% | 58,700 |
| Jan 8, 2026 | 920.00 | 970.00 | 920.00 | 953.00 | 924.80 | 4.04% | 125,700 |
| Jan 7, 2026 | 913.00 | 928.00 | 912.00 | 916.00 | 888.90 | -0.22% | 52,100 |
| Jan 6, 2026 | 928.00 | 928.00 | 918.00 | 918.00 | 890.84 | 0.22% | 35,300 |
| Jan 5, 2026 | 927.00 | 937.00 | 911.00 | 916.00 | 888.90 | -1.19% | 59,900 |
| Dec 30, 2025 | 935.00 | 939.00 | 927.00 | 927.00 | 899.57 | -0.64% | 30,000 |
| Dec 29, 2025 | 920.00 | 941.00 | 920.00 | 933.00 | 905.40 | 0.86% | 67,900 |
| Dec 26, 2025 | 929.00 | 945.00 | 923.00 | 925.00 | 897.63 | - | 71,100 |
| Dec 25, 2025 | 921.00 | 933.00 | 903.00 | 925.00 | 897.63 | 0.43% | 73,600 |
| Dec 24, 2025 | 895.00 | 929.00 | 894.00 | 921.00 | 893.75 | 3.48% | 76,900 |
| Dec 23, 2025 | 879.00 | 903.00 | 877.00 | 890.00 | 863.67 | 1.48% | 70,100 |
| Dec 22, 2025 | 891.00 | 897.00 | 877.00 | 877.00 | 851.05 | -1.02% | 65,200 |
| Dec 19, 2025 | 845.00 | 891.00 | 845.00 | 886.00 | 859.79 | 5.23% | 109,200 |
| Dec 18, 2025 | 831.00 | 843.00 | 823.00 | 842.00 | 817.09 | 1.32% | 45,200 |
| Dec 17, 2025 | 836.00 | 838.00 | 822.00 | 831.00 | 806.41 | -0.48% | 28,800 |
| Dec 16, 2025 | 858.00 | 862.00 | 829.00 | 835.00 | 810.30 | -2.11% | 42,800 |
| Dec 15, 2025 | 827.00 | 859.00 | 827.00 | 853.00 | 827.76 | 2.16% | 59,900 |
| Dec 12, 2025 | 823.00 | 841.00 | 823.00 | 835.00 | 810.30 | 1.33% | 58,200 |
| Dec 11, 2025 | 835.00 | 841.00 | 820.00 | 824.00 | 799.62 | -2.02% | 61,200 |
| Dec 10, 2025 | 843.00 | 843.00 | 833.00 | 841.00 | 816.12 | -0.12% | 35,400 |
| Dec 9, 2025 | 840.00 | 842.00 | 831.00 | 842.00 | 817.09 | 0.12% | 28,800 |
| Dec 8, 2025 | 842.00 | 848.00 | 834.00 | 841.00 | 816.12 | - | 33,800 |
| Dec 5, 2025 | 849.00 | 849.00 | 838.00 | 841.00 | 816.12 | -0.47% | 27,200 |
| Dec 4, 2025 | 839.00 | 850.00 | 826.00 | 845.00 | 820.00 | 0.96% | 60,000 |
| Dec 3, 2025 | 837.00 | 840.00 | 832.00 | 837.00 | 812.24 | 0.24% | 34,200 |
| Dec 2, 2025 | 861.00 | 862.00 | 825.00 | 835.00 | 810.30 | -2.68% | 87,600 |
| Dec 1, 2025 | 853.00 | 861.00 | 840.00 | 858.00 | 832.62 | 4.25% | 156,800 |