Kokusai Co., Ltd. 7722
TSE · Japan · Electronic Technology
¥751.00-5.00 (-0.66%)
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 | ¥751.00 | -0.66% | ¥756.00 | ¥758.00 | ¥751.00 | 35.70K |
| 2026-09-30 | ¥756.00 | 0.00% | ¥757.00 | ¥763.00 | ¥756.00 | 24.60K |
| 2026-09-29 | ¥756.00 | -2.70% | ¥773.00 | ¥775.00 | ¥755.00 | 62.00K |
| 2026-09-28 | ¥777.00 | -1.52% | ¥790.00 | ¥791.00 | ¥777.00 | 40.20K |
| 2026-09-25 | ¥789.00 | +0.13% | ¥782.00 | ¥790.00 | ¥782.00 | 16.20K |
| 2026-09-24 | ¥788.00 | +0.90% | ¥781.00 | ¥790.00 | ¥781.00 | 22.60K |
| 2026-09-18 | ¥781.00 | +0.39% | ¥775.00 | ¥785.00 | ¥775.00 | 29.00K |
| 2026-09-17 | ¥778.00 | +0.39% | ¥772.00 | ¥780.00 | ¥772.00 | 15.60K |
| 2026-09-16 | ¥775.00 | -0.51% | ¥777.00 | ¥785.00 | ¥765.00 | 31.30K |
| 2026-09-15 | ¥779.00 | +0.91% | ¥771.00 | ¥783.00 | ¥771.00 | 12.40K |
| 2026-09-14 | ¥772.00 | +1.05% | ¥768.00 | ¥777.00 | ¥765.00 | 20.80K |
| 2026-09-11 | ¥764.00 | -0.52% | ¥762.00 | ¥767.00 | ¥758.00 | 18.30K |
| 2026-09-10 | ¥768.00 | -0.13% | ¥769.00 | ¥769.00 | ¥761.00 | 6.30K |
| 2026-09-09 | ¥769.00 | 0.00% | ¥765.00 | ¥773.00 | ¥759.00 | 24.20K |
| 2026-09-08 | ¥769.00 | -1.79% | ¥783.00 | ¥785.00 | ¥769.00 | 26.20K |
| 2026-09-07 | ¥783.00 | +1.03% | ¥776.00 | ¥787.00 | ¥776.00 | 22.60K |
| 2026-09-04 | ¥775.00 | -0.26% | ¥777.00 | ¥781.00 | ¥772.00 | 39.70K |
| 2026-09-03 | ¥777.00 | -0.13% | ¥786.00 | ¥786.00 | ¥776.00 | 48.70K |
| 2026-09-02 | ¥778.00 | -2.26% | ¥790.00 | ¥790.00 | ¥778.00 | 29.80K |
| 2026-09-01 | ¥796.00 | +1.40% | ¥785.00 | ¥796.00 | ¥785.00 | 17.30K |
| 2026-08-31 | ¥785.00 | -0.51% | ¥790.00 | ¥790.00 | ¥782.00 | 31.10K |
| 2026-08-28 | ¥789.00 | +0.13% | ¥785.00 | ¥794.00 | ¥783.00 | 23.10K |
| 2026-08-27 | ¥788.00 | -0.38% | ¥791.00 | ¥795.00 | ¥788.00 | 6.40K |
| 2026-08-26 | ¥791.00 | +0.13% | ¥791.00 | ¥795.00 | ¥790.00 | 12.30K |
| 2026-08-25 | ¥790.00 | -0.63% | ¥790.00 | ¥794.00 | ¥783.00 | 41.30K |
| 2026-08-24 | ¥795.00 | +0.63% | ¥798.00 | ¥805.00 | ¥791.00 | 20.40K |
| 2026-08-21 | ¥790.00 | +0.25% | ¥800.00 | ¥800.00 | ¥783.00 | 25.70K |
| 2026-08-20 | ¥788.00 | +1.68% | ¥783.00 | ¥791.00 | ¥775.00 | 31.50K |
| 2026-08-19 | ¥775.00 | -2.39% | ¥790.00 | ¥790.00 | ¥773.00 | 36.50K |
| 2026-08-18 | ¥794.00 | -0.25% | ¥799.00 | ¥806.00 | ¥786.00 | 49.10K |
| 2026-08-17 | ¥796.00 | +1.66% | ¥788.00 | ¥800.00 | ¥788.00 | 35.40K |
| 2026-08-14 | ¥783.00 | +1.69% | ¥773.00 | ¥784.00 | ¥771.00 | 31.60K |
| 2026-08-13 | ¥770.00 | +1.85% | ¥758.00 | ¥773.00 | ¥750.00 | 51.40K |
| 2026-08-12 | ¥756.00 | -0.26% | ¥755.00 | ¥758.00 | ¥748.00 | 55.90K |
| 2026-08-10 | ¥758.00 | -6.99% | ¥751.00 | ¥758.00 | ¥723.00 | 230.10K |
| 2026-08-07 | ¥815.00 | +0.62% | ¥817.00 | ¥817.00 | ¥803.00 | 30.60K |
| 2026-08-06 | ¥810.00 | -0.37% | ¥805.00 | ¥817.00 | ¥805.00 | 21.70K |
| 2026-08-05 | ¥813.00 | +2.65% | ¥796.00 | ¥817.00 | ¥796.00 | 43.80K |
| 2026-08-04 | ¥792.00 | +0.38% | ¥783.00 | ¥800.00 | ¥782.00 | 38.00K |
| 2026-08-03 | ¥789.00 | -1.99% | ¥808.00 | ¥808.00 | ¥780.00 | 42.30K |
| 2026-07-31 | ¥805.00 | +0.37% | ¥807.00 | ¥815.00 | ¥799.00 | 43.30K |
| 2026-07-30 | ¥802.00 | +1.39% | ¥796.00 | ¥808.00 | ¥779.00 | 39.90K |
| 2026-07-29 | ¥791.00 | -0.88% | ¥804.00 | ¥804.00 | ¥783.00 | 45.80K |
| 2026-07-28 | ¥798.00 | -0.62% | ¥806.00 | ¥806.00 | ¥792.00 | 28.80K |
| 2026-07-27 | ¥803.00 | +2.03% | ¥793.00 | ¥807.00 | ¥788.00 | 39.00K |
| 2026-07-24 | ¥787.00 | -1.38% | ¥790.00 | ¥793.00 | ¥784.00 | 31.70K |
| 2026-07-23 | ¥798.00 | +0.38% | ¥797.00 | ¥802.00 | ¥789.00 | 20.50K |
| 2026-07-22 | ¥795.00 | 0.00% | ¥797.00 | ¥804.00 | ¥784.00 | 123.70K |
| 2026-07-21 | ¥795.00 | +2.98% | ¥772.00 | ¥798.00 | ¥772.00 | 38.70K |
| 2026-07-17 | ¥772.00 | -2.53% | ¥791.00 | ¥791.00 | ¥760.00 | 133.60K |
| 2026-07-16 | ¥792.00 | -1.25% | ¥805.00 | ¥805.00 | ¥792.00 | 21.80K |
| 2026-07-15 | ¥802.00 | +0.50% | ¥801.00 | ¥807.00 | ¥795.00 | 13.40K |
| 2026-07-14 | ¥798.00 | +0.50% | ¥794.00 | ¥799.00 | ¥786.00 | 24.30K |
| 2026-07-13 | ¥794.00 | -1.73% | ¥808.00 | ¥818.00 | ¥793.00 | 29.40K |
| 2026-07-10 | ¥808.00 | +2.41% | ¥791.00 | ¥817.00 | ¥788.00 | 54.40K |
| 2026-07-09 | ¥789.00 | -0.13% | ¥782.00 | ¥789.00 | ¥779.00 | 17.60K |
| 2026-07-08 | ¥790.00 | -0.25% | ¥804.00 | ¥804.00 | ¥777.00 | 45.80K |
| 2026-07-07 | ¥792.00 | -1.37% | ¥803.00 | ¥810.00 | ¥791.00 | 42.80K |
| 2026-07-06 | ¥803.00 | +2.03% | ¥789.00 | ¥808.00 | ¥789.00 | 59.20K |
| 2026-07-03 | ¥787.00 | +1.55% | ¥781.00 | ¥789.00 | ¥776.00 | 28.70K |
| 2026-07-02 | ¥775.00 | -0.13% | ¥776.00 | ¥783.00 | ¥774.00 | 19.60K |
| 2026-07-01 | ¥776.00 | +0.13% | ¥777.00 | ¥782.00 | ¥767.00 | 40.50K |
| 2026-06-30 | ¥775.00 | +2.51% | ¥766.00 | ¥775.00 | ¥757.00 | 23.80K |
| 2026-06-29 | ¥756.00 | +1.07% | ¥757.00 | ¥766.00 | ¥751.00 | 18.60K |
| 2026-06-26 | ¥748.00 | -0.66% | ¥758.00 | ¥760.00 | ¥746.00 | 23.30K |
| 2026-06-25 | ¥753.00 | +0.67% | ¥759.00 | ¥759.00 | ¥747.00 | 18.10K |
| 2026-06-24 | ¥748.00 | -0.13% | ¥759.00 | ¥759.00 | ¥744.00 | 15.70K |
| 2026-06-23 | ¥749.00 | -2.22% | ¥763.00 | ¥766.00 | ¥749.00 | 33.90K |
| 2026-06-22 | ¥766.00 | 0.00% | ¥766.00 | ¥779.00 | ¥760.00 | 28.80K |
| 2026-06-19 | ¥766.00 | 0.00% | ¥780.00 | ¥782.00 | ¥764.00 | 51.40K |
| 2026-06-18 | ¥766.00 | +1.46% | ¥751.00 | ¥776.00 | ¥751.00 | 50.00K |
| 2026-06-17 | ¥755.00 | +0.80% | ¥749.00 | ¥767.00 | ¥749.00 | 20.00K |
| 2026-06-16 | ¥749.00 | -1.32% | ¥757.00 | ¥759.00 | ¥746.00 | 22.30K |
| 2026-06-15 | ¥759.00 | +1.74% | ¥757.00 | ¥765.00 | ¥752.00 | 29.20K |
| 2026-06-12 | ¥746.00 | +1.08% | ¥753.00 | ¥760.00 | ¥743.00 | 26.60K |
| 2026-06-11 | ¥738.00 | -1.99% | ¥745.00 | ¥753.00 | ¥729.00 | 54.90K |
| 2026-06-10 | ¥753.00 | -0.13% | ¥752.00 | ¥756.00 | ¥749.00 | 28.10K |
| 2026-06-09 | ¥754.00 | +0.13% | ¥754.00 | ¥770.00 | ¥754.00 | 10.60K |
| 2026-06-08 | ¥753.00 | -2.21% | ¥755.00 | ¥760.00 | ¥750.00 | 38.70K |
| 2026-06-05 | ¥770.00 | +2.39% | ¥753.00 | ¥772.00 | ¥753.00 | 22.40K |
| 2026-06-04 | ¥752.00 | -1.05% | ¥762.00 | ¥762.00 | ¥750.00 | 9.60K |
| 2026-06-03 | ¥760.00 | +1.06% | ¥754.00 | ¥762.00 | ¥751.00 | 34.70K |
| 2026-06-02 | ¥752.00 | -3.59% | ¥778.00 | ¥778.00 | ¥748.00 | 54.70K |
| 2026-06-01 | ¥780.00 | -0.51% | ¥784.00 | ¥790.00 | ¥779.00 | 40.40K |
| 2026-05-29 | ¥784.00 | +0.26% | ¥783.00 | ¥791.00 | ¥778.00 | 55.20K |
| 2026-05-28 | ¥782.00 | +1.03% | ¥774.00 | ¥782.00 | ¥766.00 | 78.50K |
| 2026-05-27 | ¥774.00 | +2.25% | ¥758.00 | ¥775.00 | ¥758.00 | 63.30K |
| 2026-05-26 | ¥757.00 | -0.66% | ¥762.00 | ¥764.00 | ¥753.00 | 22.20K |
| 2026-05-25 | ¥762.00 | +0.26% | ¥766.00 | ¥768.00 | ¥758.00 | 53.70K |
| 2026-05-22 | ¥760.00 | +1.47% | ¥758.00 | ¥762.00 | ¥747.00 | 61.50K |