Nihon Kohden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.70	11.70	11.70	11.70	-	1.67%	677
Feb 10, 2026	11.28	11.53	11.24	11.51	11.51	2.57%	6,526
Feb 9, 2026	11.45	11.56	11.22	11.22	11.22	3.41%	20,393
Feb 6, 2026	10.90	10.90	10.60	10.85	10.85	-9.58%	8,289
Feb 5, 2026	12.02	12.04	10.63	12.00	12.00	7.14%	6,760
Feb 4, 2026	10.80	11.26	10.80	11.20	11.20	-1.41%	5,359
Feb 3, 2026	11.18	11.39	11.01	11.36	11.36	1.43%	8,426
Feb 2, 2026	11.01	11.20	10.92	11.20	11.20	-0.27%	9,592
Jan 30, 2026	11.29	11.51	11.01	11.23	11.23	-1.49%	32,876
Jan 29, 2026	11.50	11.50	11.10	11.40	11.40	-4.92%	31,781
Jan 28, 2026	11.25	11.99	11.08	11.99	11.99	1.52%	38,188
Jan 27, 2026	11.38	11.81	10.94	11.81	11.81	1.46%	16,061
Jan 26, 2026	11.57	11.79	11.42	11.64	11.64	-1.79%	23,672
Jan 23, 2026	11.76	12.00	11.63	11.85	11.85	-0.09%	17,354
Jan 22, 2026	11.76	12.50	11.46	11.86	11.86	3.83%	6,775
Jan 21, 2026	11.40	11.63	11.21	11.43	11.43	-0.11%	19,710
Jan 20, 2026	11.87	11.87	11.02	11.44	11.44	-4.04%	26,332
Jan 16, 2026	11.40	11.92	11.39	11.92	11.92	4.31%	17,081
Jan 15, 2026	11.43	11.44	11.39	11.43	11.43	-1.01%	6,856
Jan 14, 2026	11.77	12.50	11.34	11.55	11.55	-2.98%	6,262
Jan 13, 2026	13.61	13.61	11.30	11.90	11.90	2.45%	69,516
Jan 12, 2026	11.40	11.68	11.40	11.62	11.62	2.70%	45,735
Jan 9, 2026	11.24	11.40	11.08	11.31	11.31	-0.62%	16,773
Jan 8, 2026	11.27	11.38	11.16	11.38	11.38	0.26%	12,104
Jan 7, 2026	10.99	11.35	10.63	11.35	11.35	1.18%	14,310
Jan 6, 2026	10.94	11.36	10.75	11.22	11.22	1.47%	17,047
Jan 5, 2026	10.85	11.10	10.76	11.06	11.06	-0.76%	225,783
Jan 2, 2026	10.77	11.14	10.69	11.14	11.14	5.49%	18,873
Dec 31, 2025	10.54	11.15	10.54	10.56	10.56	-1.40%	9,714
Dec 30, 2025	10.38	10.85	10.38	10.71	10.71	-1.74%	68,126
Dec 29, 2025	10.99	10.99	10.62	10.90	10.90	0.41%	14,806
Dec 26, 2025	10.90	11.15	10.75	10.86	10.86	1.17%	23,570
Dec 24, 2025	10.99	11.25	10.22	10.73	10.73	-1.01%	10,450
Dec 23, 2025	10.50	11.25	10.25	10.84	10.84	2.80%	15,529
Dec 22, 2025	10.94	10.94	10.34	10.55	10.54	1.01%	23,496
Dec 19, 2025	11.27	11.27	10.38	10.44	10.44	-1.04%	9,225
Dec 18, 2025	10.11	10.56	10.11	10.55	10.55	0.59%	39,581
Dec 17, 2025	10.34	10.51	10.29	10.49	10.49	0.62%	26,633
Dec 16, 2025	10.26	10.59	10.06	10.42	10.42	-1.85%	19,124
Dec 15, 2025	10.35	10.76	10.15	10.62	10.62	-0.56%	47,285
Dec 12, 2025	10.67	11.00	10.27	10.68	10.68	1.23%	23,295
Dec 11, 2025	10.72	11.35	10.55	10.55	10.55	-1.86%	16,425
Dec 10, 2025	10.32	10.92	10.32	10.75	10.75	4.52%	277,301
Dec 9, 2025	10.10	10.36	10.07	10.29	10.29	1.18%	159,728
Dec 8, 2025	10.09	10.24	9.91	10.17	10.17	-0.15%	45,482
Dec 5, 2025	9.79	10.18	9.79	10.18	10.18	-	134,745
Dec 4, 2025	10.03	10.30	10.03	10.18	10.18	-	16,580
Dec 3, 2025	9.98	10.24	9.83	10.18	10.18	3.25%	10,320
Dec 2, 2025	9.55	9.90	9.55	9.86	9.86	-3.85%	10,492
Dec 1, 2025	9.64	10.94	9.64	10.26	10.26	-2.33%	6,899