Nihon Kohden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	11.49	11.82	11.39	11.62	11.62	0.56%	3,749
Sep 11, 2025	11.55	11.80	11.43	11.55	11.55	-1.11%	3,286
Sep 10, 2025	11.50	11.77	11.50	11.68	11.68	0.78%	2,771
Sep 9, 2025	11.59	11.73	11.49	11.59	11.59	0.56%	3,448
Sep 8, 2025	11.39	11.75	11.39	11.53	11.53	0.60%	4,449
Sep 5, 2025	11.81	11.81	11.46	11.46	11.46	0.05%	2,131
Sep 4, 2025	11.62	11.69	11.27	11.45	11.45	0.48%	10,237
Sep 3, 2025	11.18	11.80	11.18	11.40	11.40	1.74%	17,033
Sep 2, 2025	11.63	11.63	11.12	11.20	11.20	-3.86%	8,695
Aug 29, 2025	11.01	11.65	11.01	11.65	11.65	2.64%	2,601
Aug 28, 2025	11.34	11.54	10.93	11.35	11.35	1.77%	12,568
Aug 27, 2025	11.31	11.52	11.15	11.15	11.15	-2.21%	2,129
Aug 26, 2025	11.07	11.46	10.82	11.41	11.41	1.65%	2,491
Aug 25, 2025	11.20	11.56	11.20	11.22	11.22	0.22%	3,041
Aug 22, 2025	11.26	11.54	10.99	11.20	11.20	2.99%	5,214
Aug 21, 2025	10.94	11.58	10.87	10.87	10.87	-1.90%	6,303
Aug 20, 2025	11.66	12.38	11.08	11.08	11.08	-10.57%	12,252
Aug 19, 2025	11.35	12.39	11.35	12.39	12.39	5.99%	4,143
Aug 18, 2025	11.25	12.21	11.25	11.69	11.69	4.56%	5,654
Aug 15, 2025	11.74	11.94	11.18	11.18	11.18	-6.60%	13,297
Aug 14, 2025	11.55	11.97	11.55	11.97	11.97	-0.25%	1,217
Aug 13, 2025	11.81	12.67	11.81	12.00	12.00	-1.04%	2,330
Aug 12, 2025	11.81	12.49	11.74	12.13	12.13	1.05%	4,024
Aug 11, 2025	11.29	12.00	11.02	12.00	12.00	3.54%	3,959
Aug 8, 2025	11.01	11.94	11.01	11.59	11.59	1.00%	11,131
Aug 7, 2025	11.48	11.94	11.24	11.48	11.48	0.69%	2,780
Aug 6, 2025	11.18	11.72	11.18	11.40	11.40	0.32%	4,489
Aug 5, 2025	11.39	11.72	11.32	11.36	11.36	-0.22%	2,692
Aug 4, 2025	11.16	11.55	11.16	11.39	11.39	-1.79%	3,244
Aug 1, 2025	11.25	11.80	11.18	11.59	11.59	3.32%	4,505
Jul 31, 2025	11.23	11.52	11.22	11.22	11.22	-1.92%	2,525
Jul 30, 2025	11.34	11.44	11.34	11.44	11.44	-3.17%	2,227
Jul 29, 2025	12.10	12.10	10.96	11.82	11.82	5.68%	5,167
Jul 28, 2025	11.80	11.80	10.88	11.18	11.18	-10.85%	5,290
Jul 25, 2025	12.13	12.54	10.90	12.54	12.54	-0.08%	1,789
Jul 24, 2025	12.26	12.55	11.25	12.55	12.55	-0.40%	2,164
Jul 23, 2025	12.17	12.60	11.57	12.60	12.60	3.59%	2,671
Jul 22, 2025	12.15	12.59	10.78	12.16	12.16	-4.15%	1,888
Jul 21, 2025	11.35	12.69	11.28	12.69	12.69	16.42%	3,935
Jul 18, 2025	12.28	12.80	10.90	10.90	10.90	-8.75%	3,492
Jul 17, 2025	11.85	12.80	11.07	11.95	11.95	-6.68%	20,657
Jul 16, 2025	11.75	12.80	10.72	12.80	12.80	8.98%	3,284
Jul 15, 2025	11.64	11.75	11.64	11.75	11.75	-4.34%	1,778
Jul 14, 2025	12.85	12.85	10.73	12.28	12.28	8.08%	3,326
Jul 11, 2025	12.20	12.70	10.80	11.36	11.36	-8.97%	8,732
Jul 10, 2025	12.50	12.50	11.18	12.48	12.48	2.89%	6,304
Jul 9, 2025	10.77	12.14	10.77	12.13	12.13	6.40%	8,711
Jul 8, 2025	11.10	12.63	10.65	11.40	11.40	4.40%	15,570
Jul 7, 2025	11.49	12.79	10.92	10.92	10.92	-20.41%	10,719
Jul 3, 2025	12.30	13.72	11.59	13.72	13.72	16.17%	3,310