VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Kokusai Electric (TSE: 6525)
6525.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
6,822.00
1 day
+0.35%
~30 days
-23.21%
1 year
+44.72%
Period high
12,220.00
Period low
3,852.00
Daily closes — 1 year
High 12,000.00 · Low 3,915.00 · Base 100.00 (2025-10-23) → 6,822.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 6,298.00 | 6,867.00 | 6,158.00 | 6,822.00 | 9,730,500 |
| 2026-10-22 | 7,354.00 | 7,396.00 | 6,740.00 | 6,798.00 | 7,980,400 |
| 2026-10-21 | 7,600.00 | 7,717.00 | 7,245.00 | 7,361.00 | 8,801,700 |
| 2026-10-20 | 7,659.00 | 7,698.00 | 7,339.00 | 7,394.00 | 5,364,600 |
| 2026-10-19 | 7,484.00 | 7,829.00 | 7,467.00 | 7,703.00 | 6,278,600 |
| 2026-10-16 | 7,848.00 | 8,040.00 | 7,623.00 | 7,934.00 | 5,919,900 |
| 2026-10-15 | 8,501.00 | 8,523.00 | 7,692.00 | 7,716.00 | 9,055,400 |
| 2026-10-14 | 9,130.00 | 9,280.00 | 8,850.00 | 8,918.00 | 6,391,900 |
| 2026-10-13 | 9,409.00 | 9,538.00 | 9,078.00 | 9,128.00 | 6,377,800 |
| 2026-10-09 | 9,577.00 | 10,100.00 | 9,512.00 | 10,090.00 | 6,326,100 |
| 2026-10-08 | 9,870.00 | 10,110.00 | 9,757.00 | 9,814.00 | 5,869,400 |
| 2026-10-07 | 10,150.00 | 10,260.00 | 9,820.00 | 9,830.00 | 5,902,600 |
| 2026-10-06 | 10,410.00 | 10,440.00 | 10,170.00 | 10,330.00 | 4,111,100 |
| 2026-10-05 | 10,430.00 | 10,525.00 | 10,235.00 | 10,485.00 | 5,057,000 |
| 2026-10-02 | 10,135.00 | 10,255.00 | 9,881.00 | 10,050.00 | 5,483,500 |
| 2026-10-01 | 9,767.00 | 10,145.00 | 9,440.00 | 10,120.00 | 10,041,700 |
| 2026-09-30 | 9,540.00 | 9,741.00 | 9,381.00 | 9,578.00 | 27,498,800 |
| 2026-09-29 | 9,425.00 | 9,476.00 | 9,220.00 | 9,331.00 | 7,493,400 |
| 2026-09-28 | 9,342.00 | 9,529.00 | 9,169.00 | 9,169.00 | 7,586,600 |
| 2026-09-25 | 9,077.00 | 9,454.00 | 9,060.00 | 9,300.00 | 6,192,900 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies