Kokusai Electric Corporation(JP:6525)
Â¥6,143.00+567.00 (+10.17%)
JP:6525
Kokusai Electric Corporation historical prices
Â¥6,143.00
At close:+567.00 (+10.17%)
Want to see JP:6525 full AI Analyst Report?
Kokusai Electric Corporation (6525) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,667.00 | 6,143.00 | 5,546.00 | 6,143.00 | 6,143.00 | +10.17% | 15,641,200 | 2.09 |
| Nov 10, 2026 | 5,516.00 | 5,576.00 | 5,377.00 | 5,576.00 | 5,576.00 | +10.26% | 12,394,200 | 1.66 |
| Nov 09, 2026 | 5,157.00 | 5,555.00 | 4,737.00 | 4,876.00 | 4,876.00 | -3.58% | 23,403,400 | 3.25 |
| Nov 06, 2026 | 4,620.00 | 5,210.00 | 4,538.00 | 5,057.00 | 5,057.00 | -6.35% | 9,618,800 | 1.37 |
| Nov 05, 2026 | 5,900.00 | 5,962.00 | 5,400.00 | 5,400.00 | 5,400.00 | -15.63% | 8,283,400 | 1.18 |
| Nov 04, 2026 | 6,678.00 | 6,793.00 | 5,858.00 | 6,400.00 | 6,400.00 | -5.58% | 10,124,800 | 1.44 |
| Nov 03, 2026 | 6,778.00 | 6,982.00 | 6,644.00 | 6,778.00 | 6,778.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,719.00 | 6,982.00 | 6,644.00 | 6,778.00 | 6,778.00 | -2.04% | 6,362,200 | 0.88 |
| Oct 30, 2026 | 7,056.00 | 7,100.00 | 6,756.00 | 6,919.00 | 6,919.00 | -5.94% | 5,574,000 | 0.76 |
| Oct 29, 2026 | 7,284.00 | 7,376.00 | 6,976.00 | 7,356.00 | 7,356.00 | +1.25% | 8,834,700 | 1.19 |
| Oct 28, 2026 | 7,059.00 | 7,309.00 | 6,927.00 | 7,265.00 | 7,265.00 | +6.65% | 6,803,800 | 0.93 |
| Oct 27, 2026 | 6,920.00 | 7,033.00 | 6,741.00 | 6,812.00 | 6,812.00 | +4.33% | 5,285,200 | 0.71 |
| Oct 26, 2026 | 6,622.00 | 6,831.00 | 6,501.00 | 6,529.00 | 6,529.00 | -4.29% | 5,523,100 | 0.73 |
| Oct 23, 2026 | 6,298.00 | 6,867.00 | 6,158.00 | 6,822.00 | 6,822.00 | +0.35% | 9,730,500 | 1.30 |
| Oct 22, 2026 | 7,354.00 | 7,396.00 | 6,740.00 | 6,798.00 | 6,798.00 | -7.65% | 7,980,400 | 1.07 |
| Oct 21, 2026 | 7,600.00 | 7,717.00 | 7,245.00 | 7,361.00 | 7,361.00 | -0.45% | 8,801,700 | 1.19 |
| Oct 20, 2026 | 7,659.00 | 7,698.00 | 7,339.00 | 7,394.00 | 7,394.00 | -4.01% | 5,364,600 | 0.72 |
| Oct 19, 2026 | 7,484.00 | 7,829.00 | 7,467.00 | 7,703.00 | 7,703.00 | -2.91% | 6,278,600 | 0.84 |
| Oct 16, 2026 | 7,848.00 | 8,040.00 | 7,623.00 | 7,934.00 | 7,934.00 | +2.83% | 5,919,900 | 0.79 |
| Oct 15, 2026 | 8,501.00 | 8,523.00 | 7,692.00 | 7,716.00 | 7,716.00 | -13.48% | 9,055,400 | 1.23 |
| Oct 14, 2026 | 9,130.00 | 9,280.00 | 8,850.00 | 8,918.00 | 8,918.00 | -2.30% | 6,391,900 | 0.86 |
| Oct 13, 2026 | 9,409.00 | 9,538.00 | 9,078.00 | 9,128.00 | 9,128.00 | -9.53% | 6,377,800 | 0.85 |
| Oct 12, 2026 | 10,090.00 | 10,100.00 | 9,512.00 | 10,090.00 | 10,090.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9,577.00 | 10,100.00 | 9,512.00 | 10,090.00 | 10,090.00 | +2.81% | 6,326,100 | 0.83 |
| Oct 08, 2026 | 9,870.00 | 10,110.00 | 9,757.00 | 9,814.00 | 9,814.00 | -0.16% | 5,869,400 | 0.77 |
| Oct 07, 2026 | 10,150.00 | 10,270.00 | 9,820.00 | 9,830.00 | 9,830.00 | -4.84% | 5,902,600 | 0.77 |
| Oct 06, 2026 | 10,410.00 | 10,440.00 | 10,170.00 | 10,330.00 | 10,330.00 | -1.48% | 4,111,100 | 0.53 |
| Oct 05, 2026 | 10,430.00 | 10,525.00 | 10,235.00 | 10,485.00 | 10,485.00 | +4.33% | 5,057,000 | 0.64 |
| Oct 02, 2026 | 10,135.00 | 10,255.00 | 9,881.00 | 10,050.00 | 10,050.00 | -0.69% | 5,483,500 | 0.69 |
| Oct 01, 2026 | 9,767.00 | 10,145.00 | 9,440.00 | 10,120.00 | 10,120.00 | +5.66% | 10,041,700 | 1.27 |
| Sep 30, 2026 | 9,540.00 | 9,741.00 | 9,381.00 | 9,578.00 | 9,578.00 | +2.65% | 27,498,801 | 3.56 |
| Sep 29, 2026 | 9,425.00 | 9,476.00 | 9,220.00 | 9,331.00 | 9,331.00 | +2.12% | 7,493,400 | 0.97 |
| Sep 28, 2026 | 9,342.00 | 9,529.00 | 9,169.00 | 9,169.00 | 9,137.00 | -1.41% | 7,586,600 | 0.98 |
| Sep 25, 2026 | 9,077.00 | 9,454.00 | 9,060.00 | 9,300.00 | 9,267.54 | +2.32% | 6,192,900 | 0.80 |
| Sep 24, 2026 | 9,184.00 | 9,311.00 | 8,978.00 | 9,089.00 | 9,057.28 | +2.31% | 7,599,900 | 0.98 |
| Sep 23, 2026 | 8,884.00 | 8,890.00 | 8,403.00 | 8,884.00 | 8,852.99 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8,884.00 | 8,890.00 | 8,403.00 | 8,884.00 | 8,852.99 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 8,884.00 | 8,890.00 | 8,403.00 | 8,884.00 | 8,852.99 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 8,434.00 | 8,890.00 | 8,403.00 | 8,884.00 | 8,852.99 | +7.24% | 10,246,600 | 1.28 |
| Sep 17, 2026 | 8,554.00 | 8,650.00 | 8,167.00 | 8,284.00 | 8,255.09 | -2.68% | 7,065,000 | 0.89 |
| Sep 16, 2026 | 7,980.00 | 8,554.00 | 7,972.00 | 8,512.00 | 8,482.29 | +3.45% | 9,389,400 | 1.18 |
| Sep 15, 2026 | 7,850.00 | 8,443.00 | 7,842.00 | 8,228.00 | 8,199.28 | +2.85% | 7,817,400 | 0.99 |
| Sep 14, 2026 | 7,886.00 | 8,090.00 | 7,620.00 | 8,000.00 | 7,972.08 | -1.98% | 7,807,800 | 0.99 |
| Sep 11, 2026 | 8,371.00 | 8,419.00 | 8,056.00 | 8,162.00 | 8,133.51 | -7.47% | 7,710,700 | 0.98 |
| Sep 10, 2026 | 8,932.00 | 9,033.00 | 8,601.00 | 8,821.00 | 8,790.22 | +1.68% | 7,776,300 | 0.98 |
| Sep 09, 2026 | 9,232.00 | 9,410.00 | 8,675.00 | 8,675.00 | 8,644.72 | -1.22% | 11,131,700 | 1.42 |
| Sep 08, 2026 | 8,935.00 | 9,445.00 | 8,778.00 | 8,782.00 | 8,751.35 | -1.65% | 10,271,800 | 1.32 |
| Sep 07, 2026 | 8,895.00 | 9,168.00 | 8,798.00 | 8,929.00 | 8,897.84 | +7.64% | 9,922,200 | 1.28 |
| Sep 04, 2026 | 8,447.00 | 8,533.00 | 8,122.00 | 8,295.00 | 8,266.05 | -0.36% | 5,562,600 | 0.72 |
| Sep 03, 2026 | 8,461.00 | 8,549.00 | 8,109.00 | 8,325.00 | 8,295.95 | -0.02% | 6,225,700 | 0.80 |
