Kokusai Electric Corporation 6525
TSE · Japan · Producer Manufacturing
¥10,120.00+542.00 (+5.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥10,120.00 | +5.66% | ¥9,767.00 | ¥10,145.00 | ¥9,440.00 | 10.04M |
| 2026-09-30 | ¥9,578.00 | +2.65% | ¥9,540.00 | ¥9,741.00 | ¥9,381.00 | 27.50M |
| 2026-09-29 | ¥9,331.00 | +1.77% | ¥9,425.00 | ¥9,476.00 | ¥9,220.00 | 7.49M |
| 2026-09-28 | ¥9,169.00 | -1.41% | ¥9,342.00 | ¥9,529.00 | ¥9,169.00 |
| 7.59M |
| 2026-09-25 | ¥9,300.00 | +2.32% | ¥9,077.00 | ¥9,454.00 | ¥9,060.00 | 6.19M |
| 2026-09-24 | ¥9,089.00 | +2.31% | ¥9,184.00 | ¥9,311.00 | ¥8,978.00 | 7.60M |
| 2026-09-18 | ¥8,884.00 | +7.24% | ¥8,434.00 | ¥8,890.00 | ¥8,403.00 | 10.25M |
| 2026-09-17 | ¥8,284.00 | -2.68% | ¥8,554.00 | ¥8,650.00 | ¥8,167.00 | 7.07M |
| 2026-09-16 | ¥8,512.00 | +3.45% | ¥7,980.00 | ¥8,554.00 | ¥7,972.00 | 9.39M |
| 2026-09-15 | ¥8,228.00 | +2.85% | ¥7,850.00 | ¥8,443.00 | ¥7,842.00 | 7.82M |
| 2026-09-14 | ¥8,000.00 | -1.98% | ¥7,886.00 | ¥8,090.00 | ¥7,620.00 | 7.81M |
| 2026-09-11 | ¥8,162.00 | -7.47% | ¥8,371.00 | ¥8,419.00 | ¥8,056.00 | 7.71M |
| 2026-09-10 | ¥8,821.00 | +1.68% | ¥8,932.00 | ¥9,033.00 | ¥8,601.00 | 7.78M |
| 2026-09-09 | ¥8,675.00 | -1.22% | ¥9,232.00 | ¥9,410.00 | ¥8,675.00 | 11.13M |
| 2026-09-08 | ¥8,782.00 | -1.65% | ¥8,935.00 | ¥9,445.00 | ¥8,778.00 | 10.27M |
| 2026-09-07 | ¥8,929.00 | +7.64% | ¥8,895.00 | ¥9,168.00 | ¥8,798.00 | 9.92M |
| 2026-09-04 | ¥8,295.00 | -0.36% | ¥8,447.00 | ¥8,533.00 | ¥8,122.00 | 5.56M |
| 2026-09-03 | ¥8,325.00 | -0.02% | ¥8,461.00 | ¥8,549.00 | ¥8,109.00 | 6.23M |
| 2026-09-02 | ¥8,327.00 | -2.71% | ¥8,425.00 | ¥8,490.00 | ¥8,133.00 | 5.70M |
| 2026-09-01 | ¥8,559.00 | -2.59% | ¥8,579.00 | ¥8,794.00 | ¥8,297.00 | 8.28M |
| 2026-08-31 | ¥8,787.00 | -1.39% | ¥8,472.00 | ¥9,017.00 | ¥8,430.00 | 19.19M |
| 2026-08-28 | ¥8,911.00 | +2.17% | ¥8,806.00 | ¥9,069.00 | ¥8,770.00 | 6.23M |
| 2026-08-27 | ¥8,722.00 | +3.02% | ¥8,766.00 | ¥8,924.00 | ¥8,469.00 | 6.06M |
| 2026-08-26 | ¥8,466.00 | -0.27% | ¥8,250.00 | ¥8,487.00 | ¥8,168.00 | 5.02M |
| 2026-08-25 | ¥8,489.00 | +2.52% | ¥8,130.00 | ¥8,561.00 | ¥7,986.00 | 5.25M |
| 2026-08-24 | ¥8,280.00 | -0.49% | ¥8,434.00 | ¥8,635.00 | ¥8,257.00 | 5.67M |
| 2026-08-21 | ¥8,321.00 | +2.54% | ¥7,965.00 | ¥8,429.00 | ¥7,965.00 | 5.85M |
| 2026-08-20 | ¥8,115.00 | +0.12% | ¥7,982.00 | ¥8,260.00 | ¥7,945.00 | 4.82M |
| 2026-08-19 | ¥8,105.00 | -6.41% | ¥8,210.00 | ¥8,533.00 | ¥8,038.00 | 8.04M |
| 2026-08-18 | ¥8,660.00 | -6.94% | ¥9,456.00 | ¥9,554.00 | ¥8,598.00 | 7.48M |
| 2026-08-17 | ¥9,306.00 | +1.30% | ¥9,288.00 | ¥9,411.00 | ¥9,007.00 | 5.82M |
| 2026-08-14 | ¥9,187.00 | +1.91% | ¥9,144.00 | ¥9,559.00 | ¥8,941.00 | 10.77M |
| 2026-08-13 | ¥9,015.00 | +4.14% | ¥8,831.00 | ¥9,421.00 | ¥8,757.00 | 9.49M |
| 2026-08-12 | ¥8,657.00 | +8.13% | ¥7,935.00 | ¥8,657.00 | ¥7,857.00 | 7.18M |
| 2026-08-10 | ¥8,006.00 | -1.60% | ¥8,229.00 | ¥8,536.00 | ¥7,934.00 | 6.27M |
| 2026-08-07 | ¥8,136.00 | -1.07% | ¥8,674.00 | ¥8,674.00 | ¥7,810.00 | 10.34M |
| 2026-08-06 | ¥8,224.00 | -3.11% | ¥7,952.00 | ¥8,873.00 | ¥7,716.00 | 15.44M |
| 2026-08-05 | ¥8,488.00 | +3.47% | ¥8,778.00 | ¥8,782.00 | ¥8,357.00 | 6.81M |
| 2026-08-04 | ¥8,203.00 | +5.37% | ¥7,879.00 | ¥8,248.00 | ¥7,606.00 | 9.69M |
| 2026-08-03 | ¥7,785.00 | +4.89% | ¥7,572.00 | ¥8,131.00 | ¥7,386.00 | 13.25M |
| 2026-07-31 | ¥7,422.00 | +15.57% | ¥7,422.00 | ¥7,422.00 | ¥7,422.00 | 913.30K |
| 2026-07-30 | ¥6,422.00 | +6.17% | ¥6,119.00 | ¥6,788.00 | ¥6,025.00 | 12.35M |
| 2026-07-29 | ¥6,049.00 | -17.68% | ¥7,101.00 | ¥7,245.00 | ¥5,936.00 | 13.04M |
| 2026-07-28 | ¥7,348.00 | -14.17% | ¥7,705.00 | ¥7,762.00 | ¥7,244.00 | 6.86M |
| 2026-07-27 | ¥8,561.00 | -0.02% | ¥8,680.00 | ¥8,689.00 | ¥8,300.00 | 5.16M |
| 2026-07-24 | ¥8,563.00 | -5.98% | ¥8,960.00 | ¥9,108.00 | ¥8,455.00 | 6.02M |
| 2026-07-23 | ¥9,108.00 | +4.20% | ¥9,341.00 | ¥9,498.00 | ¥9,058.00 | 7.48M |
| 2026-07-22 | ¥8,741.00 | -2.88% | ¥9,450.00 | ¥9,534.00 | ¥8,617.00 | 10.45M |
| 2026-07-21 | ¥9,000.00 | +2.26% | ¥8,802.00 | ¥9,017.00 | ¥8,551.00 | 7.87M |
| 2026-07-17 | ¥8,801.00 | -11.01% | ¥9,676.00 | ¥9,733.00 | ¥8,447.00 | 11.57M |
| 2026-07-16 | ¥9,890.00 | -8.85% | ¥10,385.00 | ¥10,430.00 | ¥9,753.00 | 7.19M |
| 2026-07-15 | ¥10,850.00 | +4.78% | ¥10,295.00 | ¥10,850.00 | ¥10,200.00 | 5.92M |
| 2026-07-14 | ¥10,355.00 | -2.50% | ¥10,295.00 | ¥10,455.00 | ¥9,751.00 | 9.44M |
| 2026-07-13 | ¥10,620.00 | -2.03% | ¥10,750.00 | ¥11,475.00 | ¥10,480.00 | 7.06M |
| 2026-07-10 | ¥10,840.00 | +0.28% | ¥10,975.00 | ¥11,120.00 | ¥10,595.00 | 7.84M |
| 2026-07-09 | ¥10,810.00 | +9.92% | ¥10,350.00 | ¥10,830.00 | ¥10,290.00 | 8.72M |
| 2026-07-08 | ¥9,834.00 | -3.96% | ¥9,790.00 | ¥10,070.00 | ¥9,559.00 | 10.66M |
| 2026-07-07 | ¥10,240.00 | -9.14% | ¥10,970.00 | ¥11,450.00 | ¥10,240.00 | 9.48M |
| 2026-07-06 | ¥11,270.00 | -6.08% | ¥12,000.00 | ¥12,005.00 | ¥10,750.00 | 11.46M |
| 2026-07-03 | ¥12,000.00 | +15.05% | ¥9,971.00 | ¥12,000.00 | ¥9,706.00 | 14.22M |
| 2026-07-02 | ¥10,430.00 | -8.67% | ¥10,500.00 | ¥10,805.00 | ¥10,135.00 | 5.77M |
| 2026-07-01 | ¥11,420.00 | +5.20% | ¥11,580.00 | ¥12,220.00 | ¥11,250.00 | 9.51M |
| 2026-06-30 | ¥10,855.00 | +8.80% | ¥10,300.00 | ¥11,090.00 | ¥9,923.00 | 9.68M |
| 2026-06-29 | ¥9,977.00 | -0.03% | ¥10,130.00 | ¥10,130.00 | ¥9,317.00 | 6.58M |
| 2026-06-26 | ¥9,980.00 | -1.67% | ¥9,850.00 | ¥10,265.00 | ¥9,719.00 | 6.48M |
| 2026-06-25 | ¥10,150.00 | +11.20% | ¥9,728.00 | ¥10,195.00 | ¥9,663.00 | 7.05M |
| 2026-06-24 | ¥9,128.00 | -1.54% | ¥9,311.00 | ¥9,681.00 | ¥8,870.00 | 7.79M |
| 2026-06-23 | ¥9,271.00 | -9.99% | ¥10,315.00 | ¥10,475.00 | ¥9,271.00 | 6.06M |
| 2026-06-22 | ¥10,300.00 | +1.33% | ¥10,050.00 | ¥10,710.00 | ¥9,954.00 | 3.61M |
| 2026-06-19 | ¥10,165.00 | +5.02% | ¥10,130.00 | ¥10,615.00 | ¥10,025.00 | 6.98M |
| 2026-06-18 | ¥9,679.00 | +1.22% | ¥9,561.00 | ¥9,886.00 | ¥9,510.00 | 5.87M |
| 2026-06-17 | ¥9,562.00 | -1.88% | ¥9,452.00 | ¥9,753.00 | ¥9,402.00 | 5.17M |
| 2026-06-16 | ¥9,745.00 | -2.14% | ¥10,110.00 | ¥10,140.00 | ¥9,643.00 | 10.16M |
| 2026-06-15 | ¥9,958.00 | +12.20% | ¥9,212.00 | ¥9,958.00 | ¥9,092.00 | 9.04M |
| 2026-06-12 | ¥8,875.00 | +10.36% | ¥8,548.00 | ¥9,057.00 | ¥8,532.00 | 7.05M |
| 2026-06-11 | ¥8,042.00 | +2.64% | ¥7,490.00 | ¥8,198.00 | ¥7,483.00 | 6.43M |
| 2026-06-10 | ¥7,835.00 | +0.19% | ¥7,685.00 | ¥8,360.00 | ¥7,643.00 | 8.23M |
| 2026-06-09 | ¥7,820.00 | +7.86% | ¥7,465.00 | ¥7,872.00 | ¥7,401.00 | 6.03M |
| 2026-06-08 | ¥7,250.00 | -9.62% | ¥7,122.00 | ¥7,490.00 | ¥7,092.00 | 5.58M |
| 2026-06-05 | ¥8,022.00 | -5.26% | ¥8,317.00 | ¥8,370.00 | ¥7,823.00 | 5.50M |
| 2026-06-04 | ¥8,467.00 | +6.01% | ¥8,050.00 | ¥8,553.00 | ¥8,000.00 | 7.75M |
| 2026-06-03 | ¥7,987.00 | +7.22% | ¥7,730.00 | ¥8,147.00 | ¥7,700.00 | 5.93M |
| 2026-06-02 | ¥7,449.00 | -1.92% | ¥7,650.00 | ¥7,858.00 | ¥7,209.00 | 6.21M |
| 2026-06-01 | ¥7,595.00 | -7.50% | ¥8,130.00 | ¥8,246.00 | ¥7,595.00 | 6.87M |
| 2026-05-29 | ¥8,211.00 | +1.07% | ¥8,395.00 | ¥8,400.00 | ¥7,911.00 | 8.26M |
| 2026-05-28 | ¥8,124.00 | +4.56% | ¥7,741.00 | ¥8,289.00 | ¥7,488.00 | 8.97M |
| 2026-05-27 | ¥7,770.00 | +8.50% | ¥7,877.00 | ¥8,279.00 | ¥7,698.00 | 13.91M |
| 2026-05-26 | ¥7,161.00 | -6.36% | ¥7,797.00 | ¥7,868.00 | ¥7,105.00 | 5.60M |
| 2026-05-25 | ¥7,647.00 | +5.90% | ¥7,600.00 | ¥7,767.00 | ¥7,367.00 | 6.06M |
| 2026-05-22 | ¥7,221.00 | +3.08% | ¥7,155.00 | ¥7,350.00 | ¥7,070.00 | 7.92M |