Singapore markets closed

KOKUSAI ELECTRIC CORPORATION (6525.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,795.00-10.00 (-0.26%)
At close: 03:15PM JST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243,810.003,900.003,765.003,795.003,795.001,802,100
23 May 20243,845.003,865.003,730.003,805.003,805.002,406,800
22 May 20243,815.003,825.003,690.003,745.003,745.002,979,400
21 May 20243,845.003,870.003,790.003,830.003,830.001,444,100
20 May 20243,850.003,980.003,820.003,840.003,840.002,154,400
17 May 20243,755.003,915.003,730.003,850.003,850.002,416,500
16 May 20243,925.003,965.003,690.003,730.003,730.003,773,600
15 May 20243,940.003,940.003,705.003,750.003,750.003,295,800
14 May 20244,040.004,040.003,850.003,870.003,870.003,266,700
13 May 20244,485.004,485.003,915.004,000.004,000.007,106,300
10 May 20244,165.004,350.004,160.004,275.004,275.002,762,500
09 May 20244,250.004,370.004,225.004,235.004,235.001,149,800
08 May 20244,200.004,315.004,175.004,290.004,290.001,334,600
07 May 20244,245.004,385.004,170.004,235.004,235.002,148,700
02 May 20244,120.004,235.004,080.004,105.004,105.002,180,800
01 May 20244,225.004,305.004,170.004,190.004,190.001,386,500
30 Apr 20244,085.004,370.004,040.004,255.004,255.002,581,700
26 Apr 20244,070.004,120.003,980.004,015.004,015.005,131,100
25 Apr 20244,000.004,130.003,940.003,940.003,940.001,982,000
24 Apr 20244,050.004,210.003,975.004,130.004,130.003,153,500
23 Apr 20243,980.004,065.003,760.003,915.003,915.003,778,400
22 Apr 20243,935.004,015.003,655.003,840.003,840.005,690,300
19 Apr 20244,200.004,230.003,960.004,085.004,085.003,413,100
18 Apr 20244,170.004,410.004,085.004,330.004,330.002,975,500
17 Apr 20244,305.004,480.004,285.004,310.004,310.003,023,100
16 Apr 20244,270.004,445.004,190.004,280.004,280.003,429,300
15 Apr 20244,190.004,315.004,190.004,220.004,220.001,586,400
12 Apr 20244,400.004,445.004,205.004,315.004,315.002,287,800
11 Apr 20244,340.004,385.004,275.004,290.004,290.002,449,100
10 Apr 20244,600.004,680.004,420.004,450.004,450.002,802,300
09 Apr 20244,350.004,565.004,340.004,555.004,555.002,602,000
08 Apr 20244,595.004,680.004,275.004,335.004,335.003,951,600
05 Apr 20244,425.004,510.004,335.004,485.004,485.003,384,100
04 Apr 20244,410.004,615.004,325.004,565.004,565.004,568,000
03 Apr 20244,345.004,470.004,155.004,370.004,370.003,771,100
02 Apr 20244,140.004,530.004,120.004,485.004,485.005,530,100
01 Apr 20244,260.004,260.004,100.004,125.004,125.002,925,700
29 Mar 20244,055.004,235.004,020.004,150.004,150.003,420,900
28 Mar 20243,865.003,965.003,815.003,845.003,845.001,909,900
28 Mar 202411 Dividend
27 Mar 20243,805.003,970.003,800.003,885.003,874.002,320,400
26 Mar 20243,735.003,880.003,735.003,785.003,774.281,413,900
25 Mar 20243,745.003,835.003,730.003,750.003,739.381,453,300
22 Mar 20243,885.003,895.003,785.003,815.003,804.202,464,300
21 Mar 20243,865.003,965.003,810.003,870.003,859.043,195,800
19 Mar 20243,670.003,775.003,650.003,745.003,734.402,387,900
18 Mar 20243,600.003,715.003,580.003,665.003,654.621,753,500
15 Mar 20243,670.003,685.003,530.003,570.003,559.892,303,200
14 Mar 20243,660.003,745.003,545.003,740.003,729.413,470,500
13 Mar 20244,005.004,010.003,680.003,770.003,759.334,043,700
12 Mar 20243,900.004,035.003,805.003,865.003,854.063,425,500
11 Mar 20243,800.004,035.003,795.003,960.003,948.794,804,200
08 Mar 20244,475.004,535.004,220.004,220.004,208.053,502,400
07 Mar 20244,705.004,725.004,430.004,440.004,427.433,009,500
06 Mar 20244,510.004,680.004,510.004,680.004,666.751,627,100
05 Mar 20244,525.004,690.004,510.004,650.004,636.832,314,900
04 Mar 20244,765.004,835.004,525.004,540.004,527.153,319,700
01 Mar 20244,600.004,660.004,535.004,575.004,562.052,393,400
29 Feb 20244,370.004,500.004,325.004,435.004,422.442,575,500
28 Feb 20244,505.004,590.004,460.004,535.004,522.162,126,000
27 Feb 20244,700.004,715.004,555.004,640.004,626.861,723,500
26 Feb 20244,900.004,910.004,680.004,680.004,666.752,396,600
22 Feb 20244,890.004,905.004,650.004,840.004,826.303,989,900
21 Feb 20244,550.004,645.004,520.004,575.004,562.052,160,500
20 Feb 20244,745.004,820.004,640.004,650.004,636.832,882,900
19 Feb 20244,750.004,935.004,685.004,710.004,696.664,571,400
16 Feb 20245,110.005,230.004,715.004,960.004,945.967,016,900
15 Feb 20245,000.005,120.004,850.004,965.004,950.944,666,900
14 Feb 20244,580.004,885.004,505.004,760.004,746.525,362,600
13 Feb 20244,285.004,700.004,285.004,580.004,567.037,308,500
09 Feb 20244,145.004,240.004,010.004,100.004,088.393,056,100
08 Feb 20244,020.004,155.003,935.004,145.004,133.263,064,500
07 Feb 20243,900.004,010.003,860.003,980.003,968.732,288,400
06 Feb 20243,820.004,015.003,805.003,970.003,958.763,528,100
05 Feb 20243,950.003,950.003,750.003,810.003,799.211,991,900
02 Feb 20243,765.003,890.003,680.003,870.003,859.042,628,700
01 Feb 20243,815.003,815.003,690.003,715.003,704.481,882,800
31 Jan 20243,765.003,860.003,740.003,805.003,794.232,367,600
30 Jan 20243,910.003,965.003,820.003,860.003,849.072,586,800
29 Jan 20243,715.003,935.003,715.003,840.003,829.133,136,500
26 Jan 20243,750.003,985.003,685.003,785.003,774.285,456,000
25 Jan 20243,690.003,995.003,655.003,915.003,903.925,417,100
24 Jan 20243,640.003,680.003,585.003,655.003,644.651,979,400
23 Jan 20243,685.003,785.003,610.003,615.003,604.765,143,200
22 Jan 20243,450.003,685.003,390.003,685.003,674.575,413,700
19 Jan 20243,405.003,460.003,285.003,330.003,320.572,866,500
18 Jan 20243,300.003,340.003,215.003,265.003,255.762,718,900
17 Jan 20243,500.003,530.003,300.003,330.003,320.574,255,600
16 Jan 20243,480.003,580.003,380.003,435.003,425.274,392,900
15 Jan 20243,295.003,340.003,285.003,320.003,310.60641,200
12 Jan 20243,125.003,325.003,110.003,290.003,280.684,177,100
11 Jan 20243,060.003,160.003,040.003,125.003,116.151,888,600
10 Jan 20243,120.003,215.003,075.003,080.003,071.282,286,300
09 Jan 20243,005.003,090.002,985.003,085.003,076.271,917,000
05 Jan 20242,970.003,030.002,954.002,956.002,947.631,689,400
04 Jan 20242,858.003,005.002,790.002,983.002,974.553,465,400
29 Dec 20233,065.003,100.003,030.003,065.003,056.321,464,300
28 Dec 20233,200.003,205.003,045.003,090.003,081.252,078,200
27 Dec 20233,090.003,220.003,055.003,200.003,190.942,182,000
26 Dec 20233,135.003,140.003,035.003,080.003,071.281,322,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...