Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

KOKUSAI ELECTRIC CORPORATION (6525.T)

Compare
2,857.50
-142.50
(-4.75%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252,890.502,890.502,763.502,857.502,857.504,195,200
Mar 3, 20253,052.003,145.002,996.003,000.003,000.003,194,400
Feb 28, 20252,970.003,090.002,946.003,047.003,047.0012,669,400
Feb 27, 20253,305.003,406.003,226.003,250.003,250.004,022,100
Feb 26, 20253,400.003,423.003,262.003,303.003,303.005,001,800
Feb 25, 20253,500.003,730.003,279.003,570.003,570.009,682,000
Feb 21, 20253,400.003,664.003,375.003,629.003,629.007,249,200
Feb 20, 20253,549.003,552.003,268.003,500.003,500.006,773,800
Feb 19, 20253,275.003,454.003,271.003,454.003,454.006,684,700
Feb 18, 20252,999.503,225.002,999.503,212.003,212.005,288,000
Feb 17, 20252,873.002,982.002,850.502,972.502,972.503,923,600
Feb 14, 20252,835.002,909.502,793.002,857.002,857.004,773,100
Feb 13, 20252,633.002,784.002,630.502,735.002,735.003,945,400
Feb 12, 20252,640.002,687.002,579.002,650.002,650.006,495,800
Feb 10, 20252,617.502,720.002,600.502,637.002,637.005,515,300
Feb 7, 20252,623.002,663.002,432.002,517.502,517.508,411,500
Feb 6, 20252,570.002,647.002,570.002,629.502,629.504,227,600
Feb 5, 20252,490.002,545.002,468.002,522.502,522.502,521,400
Feb 4, 20252,465.002,565.002,430.502,496.502,496.504,159,800
Feb 3, 20252,389.002,476.502,380.002,469.502,469.504,981,400
Jan 31, 20252,350.002,488.002,348.002,439.002,439.003,808,700
Jan 30, 20252,218.502,327.502,205.002,327.502,327.503,293,400
Jan 29, 20252,203.002,248.002,148.002,237.002,237.002,736,900
Jan 28, 20252,141.502,265.002,135.502,170.002,170.003,913,000
Jan 27, 20252,310.002,335.002,227.502,241.502,241.504,279,800
Jan 24, 20252,336.002,385.002,310.002,353.502,353.502,522,300
Jan 23, 20252,410.002,445.002,281.002,333.502,333.504,068,500
Jan 22, 20252,268.002,371.002,248.002,366.502,366.504,179,800
Jan 21, 20252,264.002,315.002,207.502,221.002,221.002,913,900
Jan 20, 20252,260.002,294.002,225.002,233.502,233.502,444,200
Jan 17, 20252,223.002,279.502,196.502,249.002,249.002,804,200
Jan 16, 20252,215.502,254.502,162.002,227.502,227.502,784,100
Jan 15, 20252,250.002,295.502,159.002,165.502,165.502,130,300
Jan 14, 20252,196.502,296.502,173.002,254.502,254.503,738,800
Jan 10, 20252,290.002,321.502,242.002,242.002,242.002,791,300
Jan 9, 20252,408.002,411.002,288.502,318.002,318.004,315,300
Jan 8, 20252,350.002,464.002,333.002,452.002,452.004,642,800
Jan 7, 20252,300.002,448.002,294.502,413.002,413.007,269,900
Jan 6, 20252,170.002,198.002,138.502,173.002,173.002,412,400
Dec 30, 20242,150.002,162.502,106.002,145.002,145.001,878,800
Dec 27, 20242,126.502,180.502,113.502,152.002,152.002,031,000
Dec 26, 20242,115.002,120.002,080.502,101.502,101.503,388,400
Dec 25, 20242,120.002,148.002,092.002,117.002,117.002,947,900
Dec 24, 20242,133.002,159.002,080.002,100.502,100.502,903,600
Dec 23, 20242,130.002,146.002,067.502,134.002,134.003,278,500
Dec 20, 20242,166.502,201.002,097.502,113.502,113.504,357,000
Dec 19, 20242,140.002,167.502,103.002,120.002,120.005,297,200
Dec 18, 20242,160.002,306.502,150.002,270.002,270.005,164,200
Dec 17, 20242,125.002,204.502,119.502,143.002,143.003,393,800
Dec 16, 20242,133.002,152.002,095.002,099.002,099.002,268,200
Dec 13, 20242,196.502,206.502,131.502,132.502,132.502,714,900
Dec 12, 20242,300.002,304.502,216.502,217.002,217.002,919,800
Dec 11, 20242,280.002,289.002,215.002,258.002,258.002,168,500
Dec 10, 20242,279.502,328.502,256.002,309.002,309.002,649,400
Dec 9, 20242,295.002,303.002,218.002,278.502,278.502,548,700
Dec 6, 20242,331.002,353.502,210.002,287.502,287.505,411,000
Dec 5, 20242,502.002,519.502,346.002,355.502,355.504,272,800
Dec 4, 20242,577.002,611.502,424.002,459.002,459.004,981,900
Dec 3, 20242,590.002,653.002,561.002,575.002,575.004,960,500
Dec 2, 20242,486.002,537.002,449.502,500.002,500.002,974,000
Nov 29, 20242,421.002,513.502,416.002,480.002,480.005,808,900
Nov 28, 20242,130.002,691.002,123.502,468.002,468.0013,885,400
Nov 27, 20242,128.002,211.002,124.002,191.002,191.004,071,400
Nov 26, 20242,190.502,198.002,087.502,120.502,120.504,189,800
Nov 25, 20242,239.502,242.002,182.002,190.502,190.506,410,600
Nov 22, 20242,230.002,273.502,202.002,210.502,210.503,838,800
Nov 21, 20242,277.002,293.502,191.002,195.002,195.005,905,200
Nov 20, 20242,300.002,321.502,265.002,277.002,277.005,331,700
Nov 19, 20242,380.002,417.002,333.002,341.502,341.504,085,200
Nov 18, 20242,417.002,467.002,396.002,408.002,408.002,861,000
Nov 15, 20242,417.002,534.002,415.502,490.002,490.003,660,300
Nov 14, 20242,480.002,537.002,389.002,389.002,389.005,926,200
Nov 13, 20242,735.002,735.502,507.002,507.002,507.008,459,700
Nov 12, 20242,658.002,759.502,632.502,745.002,745.009,728,300
Nov 11, 20243,050.003,163.002,933.002,953.002,953.007,000,400
Nov 8, 20242,991.503,045.002,974.503,019.003,019.002,966,000
Nov 7, 20242,964.003,017.002,903.502,968.502,968.503,094,800
Nov 6, 20242,935.002,997.002,910.502,952.002,952.002,372,300
Nov 5, 20242,833.002,979.002,825.002,932.502,932.502,991,600
Nov 1, 20242,804.002,829.002,765.002,765.002,765.002,145,300
Oct 31, 20242,864.002,913.002,851.002,904.002,904.002,255,500
Oct 30, 20242,880.002,967.002,864.002,947.002,947.006,167,100
Oct 29, 20242,820.002,888.002,818.002,860.002,860.001,296,200
Oct 28, 20242,792.002,891.002,753.002,869.002,869.002,332,000
Oct 25, 20242,731.002,759.002,718.002,742.002,742.002,445,500
Oct 24, 20242,797.002,895.002,786.002,787.002,787.002,840,700
Oct 23, 20242,860.002,863.002,801.002,817.002,817.002,031,300
Oct 22, 20242,969.002,998.002,874.002,878.002,878.001,949,300
Oct 21, 20242,922.002,976.002,894.002,970.002,970.002,150,600
Oct 18, 20242,930.002,962.002,841.002,922.002,922.003,728,000
Oct 17, 20243,020.003,020.002,864.002,936.002,936.005,607,600
Oct 16, 20243,115.003,135.002,990.003,015.003,015.004,950,800
Oct 15, 20243,235.003,390.003,220.003,325.003,325.002,945,200
Oct 11, 20243,180.003,225.003,145.003,165.003,165.001,522,200
Oct 10, 20243,270.003,315.003,205.003,220.003,220.001,138,800
Oct 9, 20243,280.003,285.003,205.003,255.003,255.001,668,000
Oct 8, 20243,305.003,345.003,185.003,225.003,225.001,762,100
Oct 7, 20243,335.003,335.003,230.003,280.003,280.001,852,800
Oct 4, 20243,325.003,330.003,235.003,265.003,265.001,842,300
Oct 3, 20243,270.003,355.003,225.003,305.003,305.002,619,300
Oct 2, 20243,170.003,170.003,090.003,130.003,130.002,354,800
Oct 1, 20243,200.003,265.003,175.003,265.003,265.002,406,500
Sep 30, 20243,195.003,320.003,170.003,180.003,180.002,922,000
Sep 27, 2024 18.00 Dividend
Sep 27, 20243,520.003,580.003,380.003,405.003,405.005,105,300
Sep 26, 20243,200.003,495.003,200.003,485.003,467.004,976,400
Sep 25, 20243,100.003,130.003,015.003,050.003,034.252,823,800
Sep 24, 20243,315.003,315.003,100.003,100.003,083.993,174,300
Sep 20, 20243,215.003,355.003,215.003,320.003,302.854,923,800
Sep 19, 20243,145.003,185.003,105.003,120.003,103.891,735,500
Sep 18, 20243,175.003,175.003,025.003,075.003,059.121,682,100
Sep 17, 20243,155.003,190.003,020.003,105.003,088.962,591,100
Sep 13, 20243,195.003,270.003,175.003,225.003,208.342,025,200
Sep 12, 20243,465.003,465.003,185.003,200.003,183.473,060,700
Sep 11, 20243,170.003,245.003,045.003,115.003,098.911,892,800
Sep 10, 20243,150.003,205.003,080.003,155.003,138.703,272,400
Sep 9, 20243,000.003,200.003,000.003,145.003,128.763,632,600
Sep 6, 20243,335.003,335.003,180.003,245.003,228.243,262,700
Sep 5, 20243,400.003,455.003,280.003,305.003,287.934,617,400
Sep 4, 20243,575.003,610.003,400.003,420.003,402.345,500,700
Sep 3, 20243,910.003,915.003,775.003,855.003,835.091,946,700
Sep 2, 20243,930.003,985.003,830.003,885.003,864.932,833,500
Aug 30, 20243,895.004,050.003,830.003,915.003,894.7817,538,300
Aug 29, 20243,830.003,965.003,805.003,895.003,874.883,041,800
Aug 28, 20243,935.004,025.003,910.003,985.003,964.422,456,700
Aug 27, 20243,955.004,025.003,925.003,950.003,929.602,052,900
Aug 26, 20244,120.004,155.003,980.004,000.003,979.343,101,700
Aug 23, 20244,205.004,225.004,030.004,165.004,143.496,597,000
Aug 22, 20244,185.004,320.004,170.004,275.004,252.923,549,600
Aug 21, 20244,005.004,175.003,990.004,165.004,143.492,043,500
Aug 20, 20244,160.004,160.004,065.004,070.004,048.981,850,900
Aug 19, 20244,165.004,245.004,020.004,020.003,999.243,027,900
Aug 16, 20244,090.004,180.004,000.004,175.004,153.444,466,900
Aug 15, 20243,925.004,145.003,880.003,895.003,874.885,753,700
Aug 14, 20243,830.003,915.003,740.003,870.003,850.015,657,000
Aug 13, 20243,655.003,790.003,515.003,690.003,670.946,697,400
Aug 9, 20243,705.003,775.003,120.003,290.003,273.0111,041,800
Aug 8, 20243,355.003,390.003,135.003,285.003,268.036,001,400
Aug 7, 20243,185.003,530.003,140.003,425.003,407.315,106,300
Aug 6, 20243,260.003,350.003,120.003,250.003,233.213,506,700
Aug 5, 20243,015.003,200.002,805.002,897.002,882.044,894,100
Aug 2, 20243,740.003,740.003,485.003,505.003,486.905,504,700
Aug 1, 20244,270.004,320.003,990.004,055.004,034.064,264,100
Jul 31, 20243,750.004,260.003,725.004,200.004,178.315,887,000
Jul 30, 20244,000.004,060.003,770.003,890.003,869.913,967,000
Jul 29, 20244,000.004,130.003,995.004,005.003,984.314,499,800
Jul 26, 20244,005.004,005.003,800.003,860.003,840.065,205,800
Jul 25, 20244,200.004,285.003,925.004,095.004,073.8510,903,500
Jul 24, 20244,585.004,715.004,585.004,625.004,601.113,758,500
Jul 23, 20244,800.004,970.004,700.004,700.004,675.7211,078,100
Jul 22, 20245,130.005,180.004,695.004,720.004,695.624,137,200
Jul 19, 20245,340.005,370.005,160.005,210.005,183.091,903,200
Jul 18, 20245,300.005,410.005,150.005,180.005,153.253,009,600
Jul 17, 20245,850.005,940.005,550.005,650.005,620.823,157,500
Jul 16, 20245,480.005,910.005,420.005,850.005,819.782,333,900
Jul 12, 20245,450.005,570.005,330.005,420.005,392.011,776,800
Jul 11, 20245,500.005,700.005,360.005,550.005,521.333,352,000
Jul 10, 20245,220.005,450.005,120.005,400.005,372.115,774,600
Jul 9, 20245,600.005,860.005,600.005,820.005,789.943,463,300
Jul 8, 20245,620.005,660.005,450.005,520.005,491.492,703,900
Jul 5, 20245,130.005,610.005,120.005,610.005,581.025,301,000
Jul 4, 20244,825.005,060.004,790.005,030.005,004.022,889,000
Jul 3, 20244,635.004,785.004,600.004,770.004,745.361,518,800
Jul 2, 20244,620.004,700.004,535.004,600.004,576.241,885,500
Jul 1, 20244,725.004,740.004,610.004,690.004,665.78955,100
Jun 28, 20244,750.004,810.004,675.004,690.004,665.781,045,300
Jun 27, 20244,735.004,845.004,675.004,720.004,695.621,655,300
Jun 26, 20244,690.004,760.004,575.004,740.004,715.521,529,100
Jun 25, 20244,660.004,675.004,450.004,560.004,536.452,582,900
Jun 24, 20244,670.004,775.004,620.004,730.004,705.571,207,900
Jun 21, 20244,690.004,850.004,675.004,740.004,715.526,586,100
Jun 20, 20244,670.004,775.004,520.004,755.004,730.442,469,100
Jun 19, 20244,975.004,980.004,685.004,720.004,695.623,742,500
Jun 18, 20245,030.005,180.004,970.005,000.004,974.182,925,900
Jun 17, 20244,890.005,030.004,870.005,000.004,974.184,237,800
Jun 14, 20244,670.004,850.004,635.004,820.004,795.102,060,200
Jun 13, 20244,875.004,920.004,610.004,620.004,596.142,462,700
Jun 12, 20244,755.004,855.004,720.004,820.004,795.102,704,900
Jun 11, 20244,605.004,785.004,605.004,745.004,720.493,633,400
Jun 10, 20244,375.004,600.004,340.004,570.004,546.402,528,900
Jun 7, 20244,360.004,425.004,330.004,375.004,352.401,280,900
Jun 6, 20244,330.004,450.004,315.004,395.004,372.302,630,400
Jun 5, 20244,195.004,250.004,130.004,230.004,208.151,346,500
Jun 4, 20244,300.004,380.004,145.004,200.004,178.311,753,400
Jun 3, 20244,300.004,345.004,205.004,280.004,257.891,276,700
May 31, 20244,185.004,320.004,120.004,300.004,277.792,485,800
May 30, 20244,100.004,285.004,050.004,280.004,257.892,841,700
May 29, 20244,285.004,480.004,165.004,165.004,143.496,954,400
May 28, 20243,990.004,080.003,980.004,075.004,053.951,609,500
May 27, 20243,795.004,015.003,780.004,015.003,994.262,460,400
May 24, 20243,810.003,900.003,765.003,795.003,775.401,802,100
May 23, 20243,845.003,865.003,730.003,805.003,785.352,406,800
May 22, 20243,815.003,825.003,690.003,745.003,725.662,979,400
May 21, 20243,845.003,870.003,790.003,830.003,810.221,444,100
May 20, 20243,850.003,980.003,820.003,840.003,820.172,154,400
May 17, 20243,755.003,915.003,730.003,850.003,830.112,416,500
May 16, 20243,925.003,965.003,690.003,730.003,710.733,773,600
May 15, 20243,940.003,940.003,705.003,750.003,730.633,295,800
May 14, 20244,040.004,040.003,850.003,870.003,850.013,266,700
May 13, 20244,485.004,485.003,915.004,000.003,979.347,106,300
May 10, 20244,165.004,350.004,160.004,275.004,252.922,762,500
May 9, 20244,250.004,370.004,225.004,235.004,213.131,149,800
May 8, 20244,200.004,315.004,175.004,290.004,267.841,334,600
May 7, 20244,245.004,385.004,170.004,235.004,213.132,148,700
May 2, 20244,120.004,235.004,080.004,105.004,083.802,180,800
May 1, 20244,225.004,305.004,170.004,190.004,168.361,386,500
Apr 30, 20244,085.004,370.004,040.004,255.004,233.022,581,700
Apr 26, 20244,070.004,120.003,980.004,015.003,994.265,131,100
Apr 25, 20244,000.004,130.003,940.003,940.003,919.651,982,000
Apr 24, 20244,050.004,210.003,975.004,130.004,108.673,153,500
Apr 23, 20243,980.004,065.003,760.003,915.003,894.783,778,400
Apr 22, 20243,935.004,015.003,655.003,840.003,820.175,690,300
Apr 19, 20244,200.004,230.003,960.004,085.004,063.903,413,100
Apr 18, 20244,170.004,410.004,085.004,330.004,307.642,975,500
Apr 17, 20244,305.004,480.004,285.004,310.004,287.743,023,100
Apr 16, 20244,270.004,445.004,190.004,280.004,257.893,429,300
Apr 15, 20244,190.004,315.004,190.004,220.004,198.201,586,400
Apr 12, 20244,400.004,445.004,205.004,315.004,292.712,287,800
Apr 11, 20244,340.004,385.004,275.004,290.004,267.842,449,100
Apr 10, 20244,600.004,680.004,420.004,450.004,427.022,802,300
Apr 9, 20244,350.004,565.004,340.004,555.004,531.472,602,000
Apr 8, 20244,595.004,680.004,275.004,335.004,312.613,951,600
Apr 5, 20244,425.004,510.004,335.004,485.004,461.833,384,100
Apr 4, 20244,410.004,615.004,325.004,565.004,541.424,568,000
Apr 3, 20244,345.004,470.004,155.004,370.004,347.433,771,100
Apr 2, 20244,140.004,530.004,120.004,485.004,461.835,530,100
Apr 1, 20244,260.004,260.004,100.004,125.004,103.692,925,700
Mar 29, 20244,055.004,235.004,020.004,150.004,128.573,420,900
Mar 28, 2024 11.00 Dividend
Mar 28, 20243,865.003,965.003,815.003,845.003,825.141,909,900
Mar 27, 20243,805.003,970.003,800.003,885.003,853.992,320,400
Mar 26, 20243,735.003,880.003,735.003,785.003,754.791,413,900
Mar 25, 20243,745.003,835.003,730.003,750.003,720.071,453,300
Mar 22, 20243,885.003,895.003,785.003,815.003,784.552,464,300
Mar 21, 20243,865.003,965.003,810.003,870.003,839.113,195,800
Mar 19, 20243,670.003,775.003,650.003,745.003,715.112,387,900
Mar 18, 20243,600.003,715.003,580.003,665.003,635.751,753,500
Mar 15, 20243,670.003,685.003,530.003,570.003,541.512,303,200
Mar 14, 20243,660.003,745.003,545.003,740.003,710.153,470,500
Mar 13, 20244,005.004,010.003,680.003,770.003,739.914,043,700
Mar 12, 20243,900.004,035.003,805.003,865.003,834.153,425,500
Mar 11, 20243,800.004,035.003,795.003,960.003,928.394,804,200
Mar 8, 20244,475.004,535.004,220.004,220.004,186.323,502,400
Mar 7, 20244,705.004,725.004,430.004,440.004,404.563,009,500
Mar 6, 20244,510.004,680.004,510.004,680.004,642.651,627,100
Mar 5, 20244,525.004,690.004,510.004,650.004,612.882,314,900
Mar 4, 20244,765.004,835.004,525.004,540.004,503.763,319,700

Related Tickers

6920.T Lasertec Corporation
12,990.00
-2.15%
 
6146.T Disco Corporation
36,730.00
-4.35%
 
8035.T Tokyo Electron Limited
22,450.00
+0.31%
 
5DD.SI Micro-Mechanics (Holdings) Ltd.
1.5900
-2.45%
 
6857.T Advantest Corporation
7,776.00
-4.33%
 
ASME.DE ASML Holding N.V.
664.80
-3.78%
 
VECO Veeco Instruments Inc.
21.15
-0.38%
 
0522.HK ASMPT
57.500
-0.69%
 
NVMI Nova Ltd.
217.56
-4.61%
 
ASM.AS ASM International NV
471.40
-7.31%