Kokusai Electric (6525.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8674.00 | 8674.00 | 7810.00 | 8136.00 | -1.07% | 10,339,900 |
| 2026-08-06 | 7952.00 | 8873.00 | 7716.00 | 8224.00 | -3.11% | 15,442,900 |
| 2026-08-05 | 8778.00 | 8782.00 | 8357.00 | 8488.00 | +3.47% | 6,807,200 |
| 2026-08-04 | 7879.00 | 8248.00 | 7606.00 | 8203.00 | +5.37% | 9,689,400 |
| 2026-08-03 | 7572.00 | 8131.00 | 7385.00 | 7785.00 | +4.89% | 13,248,700 |
| 2026-07-31 | 7422.00 | 7422.00 | 7422.00 | 7422.00 | +15.57% | 913,300 |
| 2026-07-30 | 6119.00 | 6788.00 | 6025.00 | 6422.00 | +6.17% | 12,346,600 |
| 2026-07-29 | 7101.00 | 7245.00 | 5936.00 | 6049.00 | -17.68% | 13,039,600 |
| 2026-07-28 | 7705.00 | 7762.00 | 7244.00 | 7348.00 | -14.17% | 6,858,000 |
| 2026-07-27 | 8680.00 | 8689.00 | 8300.00 | 8561.00 | -0.02% | 5,156,300 |
| 2026-07-24 | 8960.00 | 9108.00 | 8455.00 | 8563.00 | -5.98% | 6,023,300 |
| 2026-07-23 | 9341.00 | 9498.00 | 9058.00 | 9108.00 | +4.20% | 7,478,400 |
| 2026-07-22 | 9450.00 | 9534.00 | 8617.00 | 8741.00 | -2.88% | 10,453,300 |
| 2026-07-21 | 8802.00 | 9017.00 | 8551.00 | 9000.00 | +2.26% | 7,873,500 |
| 2026-07-17 | 9676.00 | 9733.00 | 8447.00 | 8801.00 | -11.01% | 11,567,700 |
| 2026-07-16 | 10385.00 | 10430.00 | 9753.00 | 9890.00 | -8.85% | 7,191,500 |
| 2026-07-15 | 10295.00 | 10850.00 | 10200.00 | 10850.00 | +4.78% | 5,923,300 |
| 2026-07-14 | 10295.00 | 10455.00 | 9751.00 | 10355.00 | -2.50% | 9,444,200 |
| 2026-07-13 | 10750.00 | 11475.00 | 10480.00 | 10620.00 | -2.03% | 7,062,100 |
| 2026-07-10 | 10975.00 | 11120.00 | 10595.00 | 10840.00 | +0.28% | 7,837,500 |
| 2026-07-09 | 10350.00 | 10830.00 | 10290.00 | 10810.00 | +9.92% | 8,716,600 |
| 2026-07-08 | 9790.00 | 10070.00 | 9559.00 | 9834.00 | -3.96% | 10,655,000 |
| 2026-07-07 | 10970.00 | 11450.00 | 10240.00 | 10240.00 | -9.14% | 9,479,400 |
| 2026-07-06 | 12000.00 | 12005.00 | 10750.00 | 11270.00 | -6.08% | 11,457,600 |
| 2026-07-03 | 9971.00 | 12000.00 | 9706.00 | 12000.00 | +15.05% | 14,224,700 |
| 2026-07-02 | 10500.00 | 10805.00 | 10135.00 | 10430.00 | -8.67% | 5,765,900 |
| 2026-07-01 | 11580.00 | 12220.00 | 11250.00 | 11420.00 | +5.20% | 9,514,400 |
| 2026-06-30 | 10300.00 | 11090.00 | 9923.00 | 10855.00 | +8.80% | 9,679,800 |
| 2026-06-29 | 10130.00 | 10130.00 | 9317.00 | 9977.00 | -0.03% | 6,584,800 |
| 2026-06-26 | 9850.00 | 10265.00 | 9719.00 | 9980.00 | -1.67% | 6,479,300 |
| 2026-06-25 | 9728.00 | 10195.00 | 9663.00 | 10150.00 | +11.20% | 7,051,800 |
| 2026-06-24 | 9311.00 | 9681.00 | 8870.00 | 9128.00 | -1.54% | 7,793,400 |
| 2026-06-23 | 10315.00 | 10475.00 | 9271.00 | 9271.00 | -9.99% | 6,058,200 |
| 2026-06-22 | 10050.00 | 10710.00 | 9954.00 | 10300.00 | +1.33% | 3,611,900 |
| 2026-06-19 | 10130.00 | 10615.00 | 10025.00 | 10165.00 | +5.02% | 6,978,400 |
| 2026-06-18 | 9561.00 | 9886.00 | 9510.00 | 9679.00 | +1.22% | 5,872,800 |
| 2026-06-17 | 9452.00 | 9753.00 | 9402.00 | 9562.00 | -1.88% | 5,173,800 |
| 2026-06-16 | 10110.00 | 10140.00 | 9643.00 | 9745.00 | -2.14% | 10,157,500 |
| 2026-06-15 | 9212.00 | 9958.00 | 9092.00 | 9958.00 | +12.20% | 9,036,400 |
| 2026-06-12 | 8548.00 | 9057.00 | 8532.00 | 8875.00 | +10.36% | 7,053,300 |
| 2026-06-11 | 7490.00 | 8198.00 | 7483.00 | 8042.00 | +2.64% | 6,425,900 |
| 2026-06-10 | 7685.00 | 8360.00 | 7643.00 | 7835.00 | +0.19% | 8,226,000 |
| 2026-06-09 | 7465.00 | 7872.00 | 7401.00 | 7820.00 | +7.86% | 6,027,100 |
| 2026-06-08 | 7122.00 | 7490.00 | 7092.00 | 7250.00 | -9.62% | 5,575,900 |
| 2026-06-05 | 8317.00 | 8370.00 | 7823.00 | 8022.00 | -5.26% | 5,498,800 |
| 2026-06-04 | 8050.00 | 8553.00 | 8000.00 | 8467.00 | +6.01% | 7,747,300 |
| 2026-06-03 | 7730.00 | 8147.00 | 7700.00 | 7987.00 | +7.22% | 5,925,100 |
| 2026-06-02 | 7650.00 | 7858.00 | 7209.00 | 7449.00 | -1.92% | 6,208,100 |
| 2026-06-01 | 8130.00 | 8246.00 | 7595.00 | 7595.00 | -7.50% | 6,869,200 |
| 2026-05-29 | 8395.00 | 8400.00 | 7911.00 | 8211.00 | +1.07% | 8,263,300 |
| 2026-05-28 | 7741.00 | 8289.00 | 7488.00 | 8124.00 | +4.56% | 8,971,100 |
| 2026-05-27 | 7877.00 | 8279.00 | 7698.00 | 7770.00 | +8.50% | 13,910,400 |
| 2026-05-26 | 7797.00 | 7868.00 | 7105.00 | 7161.00 | -6.36% | 5,599,300 |
| 2026-05-25 | 7600.00 | 7767.00 | 7367.00 | 7647.00 | +5.90% | 6,058,600 |
| 2026-05-22 | 7155.00 | 7350.00 | 7070.00 | 7221.00 | +3.08% | 7,920,200 |
| 2026-05-21 | 6425.00 | 7090.00 | 6361.00 | 7005.00 | +12.04% | 10,580,900 |
| 2026-05-20 | 6200.00 | 6380.00 | 6131.00 | 6252.00 | -5.27% | 12,578,900 |
| 2026-05-19 | 6616.00 | 6993.00 | 6503.00 | 6600.00 | -1.73% | 5,801,700 |
| 2026-05-18 | 6536.00 | 7060.00 | 6530.00 | 6716.00 | +1.91% | 7,552,500 |
| 2026-05-15 | 6450.00 | 6865.00 | 6225.00 | 6590.00 | +2.14% | 9,780,700 |
| 2026-05-14 | 6800.00 | 6908.00 | 6372.00 | 6452.00 | +4.57% | 11,729,300 |
| 2026-05-13 | 6628.00 | 7100.00 | 5940.00 | 6170.00 | -12.83% | 19,061,200 |
| 2026-05-12 | 7053.00 | 7218.00 | 6916.00 | 7078.00 | +0.34% | 4,055,800 |
| 2026-05-11 | 7589.00 | 7651.00 | 7039.00 | 7054.00 | -4.13% | 4,796,200 |
| 2026-05-08 | 6980.00 | 7358.00 | 6888.00 | 7358.00 | +5.01% | 5,723,300 |
| 2026-05-07 | 7000.00 | 7087.00 | 6751.00 | 7007.00 | +7.80% | 7,116,500 |
| 2026-05-01 | 6404.00 | 6658.00 | 6379.00 | 6500.00 | +1.91% | 4,560,900 |
| 2026-04-30 | 6467.00 | 6530.00 | 6296.00 | 6378.00 | -2.06% | 3,527,800 |
| 2026-04-28 | 6673.00 | 6742.00 | 6451.00 | 6512.00 | -3.25% | 4,414,000 |
| 2026-04-27 | 6804.00 | 6885.00 | 6632.00 | 6731.00 | +1.28% | 4,063,300 |
| 2026-04-24 | 6677.00 | 6730.00 | 6571.00 | 6646.00 | +1.02% | 3,430,900 |
| 2026-04-23 | 6776.00 | 6798.00 | 6510.00 | 6579.00 | -0.89% | 4,551,500 |
| 2026-04-22 | 6610.00 | 6769.00 | 6490.00 | 6638.00 | -3.64% | 8,903,600 |
| 2026-04-21 | 6820.00 | 6956.00 | 6808.00 | 6889.00 | +2.24% | 3,595,200 |
| 2026-04-20 | 6752.00 | 6999.00 | 6736.00 | 6738.00 | +0.31% | 4,283,500 |
| 2026-04-17 | 7093.00 | 7199.00 | 6715.00 | 6717.00 | -7.19% | 5,927,000 |
| 2026-04-16 | 7060.00 | 7330.00 | 7001.00 | 7237.00 | +2.16% | 5,024,900 |
| 2026-04-15 | 7500.00 | 7537.00 | 6981.00 | 7084.00 | -1.61% | 9,420,900 |
| 2026-04-14 | 7099.00 | 7615.00 | 6934.00 | 7200.00 | +5.16% | 13,768,400 |
| 2026-04-13 | 6890.00 | 7076.00 | 6654.00 | 6847.00 | -0.17% | 7,410,800 |
| 2026-04-10 | 6310.00 | 6879.00 | 6290.00 | 6859.00 | +9.67% | 11,343,000 |
| 2026-04-09 | 5801.00 | 6307.00 | 5727.00 | 6254.00 | +7.79% | 9,945,800 |
| 2026-04-08 | 5600.00 | 5826.00 | 5490.00 | 5802.00 | +12.70% | 5,398,900 |
| 2026-04-07 | 5099.00 | 5335.00 | 5095.00 | 5148.00 | +3.15% | 4,950,600 |
| 2026-04-06 | 5201.00 | 5314.00 | 4991.00 | 4991.00 | -4.82% | 5,306,800 |
| 2026-04-03 | 5333.00 | 5359.00 | 5206.00 | 5244.00 | +1.02% | 2,071,700 |
| 2026-04-02 | 5568.00 | 5568.00 | 5180.00 | 5191.00 | -5.07% | 3,933,400 |
| 2026-04-01 | 5289.00 | 5475.00 | 5249.00 | 5468.00 | +9.10% | 3,065,000 |
| 2026-03-31 | 4983.00 | 5173.00 | 4869.00 | 5012.00 | -3.32% | 3,963,000 |
| 2026-03-30 | 5055.00 | 5232.00 | 5003.00 | 5184.00 | -3.52% | 2,885,800 |
| 2026-03-27 | 5409.00 | 5448.00 | 5245.00 | 5373.00 | -5.64% | 4,124,000 |
| 2026-03-26 | 5885.00 | 5886.00 | 5623.00 | 5694.00 | -3.15% | 3,187,000 |
| 2026-03-25 | 5704.00 | 5943.00 | 5674.00 | 5879.00 | +7.36% | 4,917,900 |
| 2026-03-24 | 5477.00 | 5571.00 | 5300.00 | 5476.00 | +3.77% | 3,917,700 |
| 2026-03-23 | 5313.00 | 5375.00 | 5126.00 | 5277.00 | -2.35% | 3,465,500 |
| 2026-03-19 | 5325.00 | 5544.00 | 5303.00 | 5404.00 | -1.42% | 2,910,200 |
| 2026-03-18 | 5376.00 | 5534.00 | 5257.00 | 5482.00 | +4.82% | 3,341,800 |
| 2026-03-17 | 5428.00 | 5434.00 | 5217.00 | 5230.00 | -2.81% | 3,077,200 |
| 2026-03-16 | 5410.00 | 5451.00 | 5288.00 | 5381.00 | +0.92% | 2,832,000 |
| 2026-03-13 | 5369.00 | 5383.00 | 5185.00 | 5332.00 | -4.26% | 4,053,500 |
| 2026-03-12 | 5592.00 | 5625.00 | 5394.00 | 5569.00 | -3.45% | 4,236,300 |
| 2026-03-11 | 6000.00 | 6005.00 | 5726.00 | 5768.00 | -1.01% | 3,883,400 |
| 2026-03-10 | 6000.00 | 6058.00 | 5737.00 | 5827.00 | +5.24% | 4,046,700 |
| 2026-03-09 | 5635.00 | 5700.00 | 5251.00 | 5537.00 | -11.19% | 6,421,100 |
| 2026-03-06 | 5806.00 | 6338.00 | 5632.00 | 6235.00 | +6.13% | 7,696,000 |
| 2026-03-05 | 5971.00 | 6005.00 | 5723.00 | 5875.00 | +2.35% | 3,322,400 |
| 2026-03-04 | 5874.00 | 6034.00 | 5550.00 | 5740.00 | -7.33% | 3,640,800 |
| 2026-03-03 | 6422.00 | 6630.00 | 6122.00 | 6194.00 | -2.02% | 2,854,800 |
| 2026-03-02 | 6264.00 | 6370.00 | 6216.00 | 6322.00 | -2.20% | 2,692,700 |
| 2026-02-27 | 6400.00 | 6494.00 | 6294.00 | 6464.00 | -2.28% | 3,015,800 |
| 2026-02-26 | 6468.00 | 6630.00 | 6436.00 | 6615.00 | +3.07% | 3,181,900 |
| 2026-02-25 | 6550.00 | 6709.00 | 6364.00 | 6418.00 | +0.71% | 3,910,400 |
| 2026-02-24 | 6571.00 | 6590.00 | 6330.00 | 6373.00 | +0.03% | 3,612,100 |
| 2026-02-20 | 6114.00 | 6447.00 | 6070.00 | 6371.00 | +3.54% | 3,729,200 |
| 2026-02-19 | 6035.00 | 6244.00 | 6008.00 | 6153.00 | +3.67% | 3,149,800 |
| 2026-02-18 | 6049.00 | 6052.00 | 5825.00 | 5935.00 | -0.29% | 2,461,900 |
| 2026-02-17 | 6007.00 | 6094.00 | 5833.00 | 5952.00 | -1.90% | 3,138,500 |
| 2026-02-16 | 6475.00 | 6475.00 | 6025.00 | 6067.00 | -4.83% | 4,288,500 |
| 2026-02-13 | 6774.00 | 6799.00 | 6242.00 | 6375.00 | +0.02% | 6,417,800 |
| 2026-02-12 | 6266.00 | 6759.00 | 6107.00 | 6374.00 | +2.10% | 12,724,900 |
| 2026-02-10 | 6500.00 | 6500.00 | 6217.00 | 6243.00 | -2.61% | 3,274,100 |
| 2026-02-09 | 6399.00 | 6478.00 | 6173.00 | 6410.00 | +6.18% | 3,939,800 |
| 2026-02-06 | 6051.00 | 6218.00 | 5931.00 | 6037.00 | -1.03% | 3,743,400 |
| 2026-02-05 | 6195.00 | 6400.00 | 5990.00 | 6100.00 | -4.07% | 4,508,000 |
| 2026-02-04 | 6233.00 | 6391.00 | 6157.00 | 6359.00 | -2.02% | 3,953,500 |
| 2026-02-03 | 6394.00 | 6520.00 | 6360.00 | 6490.00 | +7.41% | 4,491,100 |
| 2026-02-02 | 6200.00 | 6348.00 | 5962.00 | 6042.00 | -5.59% | 7,390,700 |
| 2026-01-30 | 6451.00 | 6538.00 | 6364.00 | 6400.00 | -5.20% | 9,194,700 |
| 2026-01-29 | 7083.00 | 7120.00 | 6601.00 | 6751.00 | -3.56% | 6,357,800 |
| 2026-01-28 | 6900.00 | 7092.00 | 6664.00 | 7000.00 | +3.55% | 8,551,600 |
| 2026-01-27 | 6270.00 | 6830.00 | 6251.00 | 6760.00 | +8.16% | 7,412,600 |
| 2026-01-26 | 6450.00 | 6525.00 | 6192.00 | 6250.00 | -5.52% | 5,998,400 |
| 2026-01-23 | 6688.00 | 6837.00 | 6561.00 | 6615.00 | -2.73% | 3,874,400 |
| 2026-01-22 | 6804.00 | 6977.00 | 6646.00 | 6801.00 | +2.63% | 7,694,300 |
| 2026-01-21 | 6000.00 | 6637.00 | 5997.00 | 6627.00 | +8.23% | 6,896,500 |
| 2026-01-20 | 6101.00 | 6233.00 | 6061.00 | 6123.00 | -0.11% | 3,157,700 |
| 2026-01-19 | 6101.00 | 6250.00 | 6033.00 | 6130.00 | -0.94% | 3,213,700 |
| 2026-01-16 | 6350.00 | 6352.00 | 6021.00 | 6188.00 | -0.99% | 5,505,700 |
| 2026-01-15 | 6000.00 | 6349.00 | 5982.00 | 6250.00 | +1.86% | 4,486,200 |
| 2026-01-14 | 5888.00 | 6215.00 | 5812.00 | 6136.00 | +3.44% | 5,206,300 |
| 2026-01-13 | 6276.00 | 6300.00 | 5831.00 | 5932.00 | -0.74% | 5,938,600 |
| 2026-01-09 | 5966.00 | 6052.00 | 5810.00 | 5976.00 | +0.17% | 5,919,800 |
| 2026-01-08 | 6195.00 | 6232.00 | 5966.00 | 5966.00 | -3.70% | 4,306,900 |
| 2026-01-07 | 6200.00 | 6323.00 | 6091.00 | 6195.00 | +6.59% | 7,451,200 |
| 2026-01-06 | 5950.00 | 5996.00 | 5752.00 | 5812.00 | -2.30% | 6,130,200 |
| 2026-01-05 | 5895.00 | 6010.00 | 5831.00 | 5949.00 | +8.26% | 8,175,400 |
| 2025-12-30 | 5490.00 | 5570.00 | 5453.00 | 5495.00 | -1.70% | 3,129,700 |
| 2025-12-29 | 5673.00 | 5689.00 | 5502.00 | 5590.00 | -2.02% | 4,448,400 |
| 2025-12-26 | 5412.00 | 5705.00 | 5412.00 | 5705.00 | +5.65% | 8,585,300 |
| 2025-12-25 | 5175.00 | 5499.00 | 5171.00 | 5400.00 | +4.35% | 7,245,300 |
| 2025-12-24 | 5082.00 | 5254.00 | 5057.00 | 5175.00 | +2.15% | 5,182,900 |
| 2025-12-23 | 5021.00 | 5100.00 | 4963.00 | 5066.00 | -0.96% | 4,015,100 |
| 2025-12-22 | 4899.00 | 5264.00 | 4880.00 | 5115.00 | +12.02% | 10,791,800 |
| 2025-12-19 | 4572.00 | 4629.00 | 4480.00 | 4566.00 | +1.15% | 4,560,500 |
| 2025-12-18 | 4363.00 | 4567.00 | 4337.00 | 4514.00 | -1.29% | 3,787,000 |
| 2025-12-17 | 4397.00 | 4581.00 | 4299.00 | 4573.00 | +4.22% | 4,051,300 |
| 2025-12-16 | 4490.00 | 4514.00 | 4381.00 | 4388.00 | -2.83% | 2,237,500 |
| 2025-12-15 | 4602.00 | 4717.00 | 4502.00 | 4516.00 | -6.27% | 3,393,800 |
| 2025-12-12 | 4837.00 | 4865.00 | 4625.00 | 4818.00 | +1.07% | 2,893,200 |
| 2025-12-11 | 4747.00 | 4840.00 | 4732.00 | 4767.00 | +0.25% | 3,485,400 |
| 2025-12-10 | 4820.00 | 4967.00 | 4699.00 | 4755.00 | -2.46% | 3,917,800 |
| 2025-12-09 | 4643.00 | 4963.00 | 4615.00 | 4875.00 | +5.98% | 5,205,500 |
| 2025-12-08 | 4650.00 | 4650.00 | 4509.00 | 4600.00 | +0.17% | 2,169,900 |
| 2025-12-05 | 4637.00 | 4699.00 | 4592.00 | 4592.00 | -1.90% | 2,537,400 |
| 2025-12-04 | 4664.00 | 4741.00 | 4583.00 | 4681.00 | +1.89% | 3,256,500 |
| 2025-12-03 | 4630.00 | 4769.00 | 4561.00 | 4594.00 | +3.91% | 5,365,800 |
| 2025-12-02 | 4378.00 | 4524.00 | 4355.00 | 4421.00 | +3.61% | 3,048,900 |
| 2025-12-01 | 4360.00 | 4383.00 | 4251.00 | 4267.00 | -0.68% | 3,693,500 |
| 2025-11-28 | 4370.00 | 4399.00 | 4278.00 | 4296.00 | -1.72% | 1,870,200 |
| 2025-11-27 | 4299.00 | 4442.00 | 4282.00 | 4371.00 | +5.30% | 5,538,500 |
| 2025-11-26 | 4170.00 | 4238.00 | 4108.00 | 4151.00 | -0.62% | 3,741,300 |
| 2025-11-25 | 4125.00 | 4193.00 | 4067.00 | 4177.00 | +6.69% | 6,028,600 |
| 2025-11-21 | 3998.00 | 4013.00 | 3852.00 | 3915.00 | -7.25% | 5,334,100 |
| 2025-11-20 | 4367.00 | 4466.00 | 4200.00 | 4221.00 | +5.18% | 6,929,300 |
| 2025-11-19 | 4052.00 | 4112.00 | 3920.00 | 4013.00 | -0.50% | 5,461,000 |
| 2025-11-18 | 4400.00 | 4431.00 | 4010.00 | 4033.00 | -9.47% | 7,347,900 |
| 2025-11-17 | 4236.00 | 4458.00 | 4105.00 | 4455.00 | +8.34% | 7,333,700 |
| 2025-11-14 | 4250.00 | 4289.00 | 4077.00 | 4112.00 | -5.99% | 7,476,300 |
| 2025-11-13 | 4386.00 | 4476.00 | 4166.00 | 4374.00 | -1.53% | 13,768,700 |
| 2025-11-12 | 4592.00 | 4793.00 | 4442.00 | 4442.00 | -18.38% | 11,984,100 |
| 2025-11-11 | 5905.00 | 6090.00 | 5050.00 | 5442.00 | -8.06% | 14,216,200 |
| 2025-11-10 | 5892.00 | 6135.00 | 5837.00 | 5919.00 | +2.03% | 4,786,500 |
| 2025-11-07 | 5647.00 | 5801.00 | 5581.00 | 5801.00 | -0.79% | 5,476,100 |
| 2025-11-06 | 5773.00 | 5888.00 | 5650.00 | 5847.00 | +6.31% | 6,328,700 |
| 2025-11-05 | 5480.00 | 5563.00 | 5269.00 | 5500.00 | -3.15% | 7,886,700 |
| 2025-11-04 | 5700.00 | 5897.00 | 5656.00 | 5679.00 | +0.12% | 6,533,000 |
| 2025-10-31 | 5500.00 | 5699.00 | 5430.00 | 5672.00 | +4.17% | 7,450,600 |
| 2025-10-30 | 5414.00 | 5507.00 | 5269.00 | 5445.00 | -1.25% | 13,297,400 |
| 2025-10-29 | 5097.00 | 5557.00 | 5046.00 | 5514.00 | +10.08% | 9,460,900 |
| 2025-10-28 | 5085.00 | 5239.00 | 4984.00 | 5009.00 | -1.26% | 4,040,700 |
| 2025-10-27 | 5019.00 | 5079.00 | 4891.00 | 5073.00 | +4.02% | 4,562,900 |
| 2025-10-24 | 4849.00 | 4924.00 | 4766.00 | 4877.00 | +3.46% | 3,773,900 |
| 2025-10-23 | 4752.00 | 4820.00 | 4666.00 | 4714.00 | -3.64% | 3,398,400 |
| 2025-10-22 | 4751.00 | 4943.00 | 4666.00 | 4892.00 | +1.49% | 5,271,300 |
| 2025-10-21 | 4962.00 | 5019.00 | 4779.00 | 4820.00 | -1.91% | 4,979,800 |
| 2025-10-20 | 4900.00 | 4995.00 | 4844.00 | 4914.00 | +4.09% | 5,300,500 |
| 2025-10-17 | 4750.00 | 4759.00 | 4640.00 | 4721.00 | -0.78% | 3,792,200 |
| 2025-10-16 | 4670.00 | 4789.00 | 4603.00 | 4758.00 | +6.13% | 6,446,100 |
| 2025-10-15 | 4171.00 | 4545.00 | 4158.00 | 4483.00 | +6.64% | 6,522,800 |
| 2025-10-14 | 4466.00 | 4585.00 | 4187.00 | 4204.00 | -5.42% | 6,146,800 |
| 2025-10-10 | 4500.00 | 4575.00 | 4354.00 | 4445.00 | -1.88% | 5,608,000 |
| 2025-10-09 | 4596.00 | 4668.00 | 4476.00 | 4530.00 | -4.11% | 9,308,200 |
| 2025-10-08 | 4700.00 | 4857.00 | 4595.00 | 4724.00 | -1.05% | 5,440,500 |
| 2025-10-07 | 5009.00 | 5094.00 | 4688.00 | 4774.00 | -1.95% | 7,308,100 |
| 2025-10-06 | 4768.00 | 4869.00 | 4702.00 | 4869.00 | +4.19% | 5,899,500 |
| 2025-10-03 | 4750.00 | 4798.00 | 4614.00 | 4673.00 | -0.97% | 6,798,700 |
| 2025-10-02 | 4543.00 | 4760.00 | 4494.00 | 4719.00 | +11.30% | 11,703,400 |
| 2025-10-01 | 4250.00 | 4327.00 | 4188.00 | 4240.00 | +0.98% | 4,102,900 |
| 2025-09-30 | 4276.00 | 4429.00 | 4156.00 | 4199.00 | -0.17% | 5,756,200 |
| 2025-09-29 | 4293.00 | 4399.00 | 4201.00 | 4206.00 | -1.61% | 5,688,500 |
| 2025-09-26 | 4398.00 | 4459.00 | 4248.00 | 4275.00 | -4.81% | 5,877,400 |
| 2025-09-25 | 4437.00 | 4498.00 | 4229.00 | 4491.00 | +0.92% | 7,068,100 |
| 2025-09-24 | 4351.00 | 4542.00 | 4291.00 | 4450.00 | -0.67% | 8,204,100 |
| 2025-09-22 | 4250.00 | 4543.00 | 4250.00 | 4480.00 | +6.59% | 10,443,300 |
| 2025-09-19 | 4151.00 | 4204.00 | 4008.00 | 4203.00 | +3.62% | 12,309,800 |
| 2025-09-18 | 3806.00 | 4220.00 | 3752.00 | 4056.00 | +8.02% | 18,451,000 |
| 2025-09-17 | 3580.00 | 3820.00 | 3557.00 | 3755.00 | +5.60% | 11,237,100 |
| 2025-09-16 | 3621.00 | 3650.00 | 3382.00 | 3556.00 | +4.13% | 7,285,700 |
| 2025-09-12 | 3226.00 | 3417.00 | 3226.00 | 3415.00 | +10.48% | 8,735,800 |
| 2025-09-11 | 2989.50 | 3091.00 | 2981.00 | 3091.00 | +4.60% | 5,207,400 |
| 2025-09-10 | 2756.00 | 2986.50 | 2756.00 | 2955.00 | +6.83% | 4,827,400 |
| 2025-09-09 | 2745.00 | 2780.50 | 2701.00 | 2766.00 | +0.75% | 3,453,100 |
| 2025-09-08 | 2706.50 | 2750.00 | 2689.50 | 2745.50 | +3.35% | 2,248,100 |
| 2025-09-05 | 2720.00 | 2750.00 | 2615.00 | 2656.50 | +0.64% | 3,021,300 |
| 2025-09-04 | 2637.00 | 2650.00 | 2607.00 | 2639.50 | -0.40% | 2,574,200 |
| 2025-09-03 | 2630.00 | 2690.00 | 2620.00 | 2650.00 | -0.71% | 3,397,500 |
| 2025-09-02 | 2703.50 | 2716.00 | 2651.50 | 2669.00 | -1.06% | 3,101,400 |
| 2025-09-01 | 2773.50 | 2778.00 | 2661.50 | 2697.50 | -6.12% | 3,618,700 |
| 2025-08-29 | 2888.00 | 2909.50 | 2854.50 | 2873.50 | -0.16% | 1,408,200 |
| 2025-08-28 | 2840.00 | 2878.00 | 2814.00 | 2878.00 | +0.82% | 1,779,400 |
| 2025-08-27 | 2845.00 | 2891.50 | 2844.00 | 2854.50 | -0.51% | 2,185,700 |
| 2025-08-26 | 2864.00 | 2889.50 | 2842.00 | 2869.00 | +0.49% | 1,939,700 |
| 2025-08-25 | 2904.00 | 2918.00 | 2802.50 | 2855.00 | +0.83% | 3,937,100 |
| 2025-08-22 | 2855.00 | 2940.00 | 2825.50 | 2831.50 | -0.44% | 3,601,600 |
| 2025-08-21 | 2911.00 | 2939.00 | 2837.00 | 2844.00 | -3.38% | 3,358,100 |
| 2025-08-20 | 3012.00 | 3036.00 | 2943.50 | 2943.50 | -4.49% | 3,501,100 |
| 2025-08-19 | 3020.00 | 3104.00 | 3017.00 | 3082.00 | +2.39% | 2,258,000 |
| 2025-08-18 | 3066.00 | 3072.00 | 2986.00 | 3010.00 | -1.83% | 3,102,800 |
| 2025-08-15 | 3175.00 | 3198.00 | 3019.00 | 3066.00 | -2.51% | 3,778,000 |
| 2025-08-14 | 3200.00 | 3216.00 | 3103.00 | 3145.00 | -2.78% | 2,417,000 |
| 2025-08-13 | 3222.00 | 3295.00 | 3172.00 | 3235.00 | +3.32% | 3,609,100 |
| 2025-08-12 | 3105.00 | 3196.00 | 3024.00 | 3131.00 | +1.92% | 3,251,500 |
| 2025-08-08 | 3086.00 | 3196.00 | 3010.00 | 3072.00 | -2.66% | 5,923,900 |
| 2025-08-07 | 3048.00 | 3268.00 | 2975.00 | 3156.00 | +2.80% | 6,547,500 |
| 2025-08-06 | 3150.00 | 3172.00 | 3060.00 | 3070.00 | -3.64% | 3,661,900 |
| 2025-08-05 | 3256.00 | 3282.00 | 3179.00 | 3186.00 | -2.03% | 2,249,400 |
| 2025-08-04 | 3100.00 | 3269.00 | 3090.00 | 3252.00 | +4.03% | 3,690,500 |
| 2025-08-01 | 3059.00 | 3137.00 | 2922.00 | 3126.00 | -8.30% | 7,689,200 |
| 2025-07-31 | 3335.00 | 3409.00 | 3310.00 | 3409.00 | +3.02% | 2,084,500 |
| 2025-07-30 | 3260.00 | 3326.00 | 3245.00 | 3309.00 | +1.32% | 1,523,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+23.91%). Worst month: Mar (-16.12%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kokusai Electric's (6525.T) latest close?
8136.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6525.T's 52-week high and low?
12220.00 high and 2607.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Kokusai Electric's strongest and weakest month historically?
Historically, 6525.T's strongest calendar month has been Jun (average +23.91%) and its weakest Mar (average -16.12%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 680 daily bars in the Closelook data lake.