Kokusai Co., Ltd. - 7722.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	698	708	708	708	698	32,300
September 04, 2025	711	698	698	711	698	23,500
September 03, 2025	697	709	709	713	697	33,400
September 02, 2025	696	702	702	705	694	29,300
September 01, 2025	700	696	696	706	694	28,000
August 29, 2025	702	705	705	708	700	11,200
August 28, 2025	701	699	699	705	698	16,200
August 27, 2025	713	701	701	713	701	22,700
August 26, 2025	736	701	701	736	689	182,700
August 25, 2025	700	743	743	744	697	170,600
August 22, 2025	699	694	694	700	694	42,100
August 21, 2025	687	703	703	708	686	82,900
August 20, 2025	679	685	685	685	672	31,300
August 19, 2025	683	679	679	693	664	55,300
August 18, 2025	694	681	681	704	681	68,600
August 15, 2025	704	694	694	704	682	73,100
August 14, 2025	685	709	709	709	670	88,000
August 13, 2025	713	687	687	713	687	118,700
August 12, 2025	670	715	715	724	666	242,700
August 08, 2025	668	670	670	686	641	421,800
August 07, 2025	601	598	598	606	595	58,200
August 06, 2025	605	603	603	605	587	60,400
August 05, 2025	600	599	599	606	594	32,700
August 04, 2025	581	591	591	600	578	48,700
August 01, 2025	573	582	582	586	573	63,900
July 31, 2025	568	573	573	577	556	42,000
July 30, 2025	566	566	566	567	555	23,000
July 29, 2025	560	568	568	568	560	68,700
July 28, 2025	557	560	560	568	555	50,200
July 25, 2025	563	557	557	563	548	35,700
July 24, 2025	552	560	560	563	551	40,700
July 23, 2025	548	549	549	554	545	25,300
July 22, 2025	555	545	545	555	540	40,900
July 18, 2025	540	551	551	556	539	25,800
July 17, 2025	541	543	543	546	530	33,000
July 16, 2025	560	541	541	560	535	57,500
July 15, 2025	566	555	555	566	539	46,100
July 14, 2025	564	562	562	565	560	6,100
July 11, 2025	570	564	564	570	564	4,600
July 10, 2025	566	562	562	566	558	2,500
July 09, 2025	567	565	565	568	560	9,100
July 08, 2025	572	557	557	572	544	73,200
July 07, 2025	578	572	572	578	571	9,000
July 04, 2025	574	580	580	580	572	28,300
July 03, 2025	574	570	570	574	570	7,900
July 02, 2025	566	571	571	571	566	15,800
July 01, 2025	569	566	566	569	566	12,200
June 30, 2025	569	565	565	569	565	6,000
June 27, 2025	569	569	569	573	569	6,100
June 26, 2025	567	569	569	571	566	8,600
June 25, 2025	570	566	566	570	566	8,100
June 24, 2025	569	567	567	569	565	4,800
June 23, 2025	567	566	566	570	565	8,300
June 20, 2025	578	571	571	578	571	10,700
June 19, 2025	573	575	575	576	573	4,200
June 18, 2025	575	571	571	582	571	18,700
June 17, 2025	579	573	573	579	573	5,300
June 16, 2025	578	575	575	580	572	12,600
June 13, 2025	574	578	578	578	568	20,500
June 12, 2025	574	574	574	575	569	11,700

Kokusai Co., Ltd. (7722.T) JPX