Nihon Kohden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	12.30	13.72	11.59	13.72	13.72	16.17%	3,310
Jul 2, 2025	12.08	13.73	11.08	11.81	11.81	-12.39%	1,892
Jul 1, 2025	12.71	13.48	11.18	13.48	13.48	13.95%	2,546
Jun 30, 2025	12.53	13.24	10.88	11.83	11.83	-0.92%	3,193
Jun 27, 2025	12.52	12.52	11.65	11.94	11.94	1.27%	3,421
Jun 26, 2025	11.88	11.88	11.07	11.79	11.79	-6.50%	1,499
Jun 25, 2025	11.87	12.99	11.41	12.61	12.61	7.96%	4,006
Jun 24, 2025	12.52	13.25	11.07	11.68	11.68	-11.85%	4,980
Jun 23, 2025	12.52	13.25	11.94	13.25	13.25	-	4,793
Jun 20, 2025	13.25	13.25	11.05	13.25	13.25	13.93%	4,014
Jun 18, 2025	11.94	12.99	11.63	11.63	11.63	-	1,620
Jun 17, 2025	12.59	12.85	11.63	11.63	11.63	-0.43%	1,405
Jun 16, 2025	11.78	13.24	10.60	11.68	11.68	-11.78%	9,759
Jun 13, 2025	12.57	13.24	11.91	13.24	13.24	3.58%	3,567
Jun 12, 2025	12.58	13.24	11.98	12.78	12.78	3.34%	2,182
Jun 11, 2025	13.18	13.18	12.37	12.37	12.37	0.20%	11,968
Jun 10, 2025	11.90	13.18	11.07	12.35	12.35	-6.34%	9,699
Jun 9, 2025	11.20	13.18	11.20	13.18	13.18	9.83%	6,360
Jun 6, 2025	12.52	13.18	11.86	12.00	12.00	-8.95%	2,854
Jun 5, 2025	11.84	13.18	11.71	13.18	13.18	0.40%	1,284
Jun 4, 2025	11.16	13.13	11.16	13.13	13.13	10.96%	2,950
Jun 3, 2025	13.18	13.18	10.98	11.83	11.83	0.04%	3,018
Jun 2, 2025	13.18	13.18	11.83	11.83	11.83	-1.95%	2,329
May 30, 2025	11.93	12.17	11.85	12.06	12.06	0.37%	11,259
May 29, 2025	11.60	12.60	10.81	12.02	12.02	-7.58%	4,024
May 28, 2025	13.00	13.00	10.81	13.00	13.00	20.26%	3,781
May 27, 2025	11.91	13.00	10.81	10.81	10.81	-4.88%	5,140
May 23, 2025	11.88	13.00	11.10	11.37	11.37	-5.76%	7,739
May 22, 2025	11.61	12.76	11.60	12.06	12.06	-2.11%	6,184
May 21, 2025	12.44	13.00	11.34	12.32	12.32	2.37%	7,482
May 20, 2025	12.50	13.00	11.77	12.04	12.04	-2.90%	3,366
May 19, 2025	13.00	13.00	11.88	12.40	12.40	-4.24%	6,191
May 16, 2025	10.89	12.94	10.89	12.94	12.94	5.28%	5,045
May 15, 2025	11.88	13.00	11.26	12.30	12.30	2.54%	4,478
May 14, 2025	11.77	13.00	11.77	11.99	11.99	0.97%	4,904
May 13, 2025	11.88	13.00	10.75	11.88	11.88	-2.02%	17,235
May 12, 2025	12.44	13.00	11.88	12.12	12.12	1.55%	10,400
May 9, 2025	12.44	13.00	11.40	11.94	11.94	5.43%	10,640
May 8, 2025	11.88	12.55	10.76	11.32	11.32	-9.00%	5,075
May 7, 2025	12.44	12.55	10.76	12.44	12.44	13.92%	5,216
May 6, 2025	10.75	13.00	10.75	10.92	10.92	-13.57%	3,215
May 5, 2025	10.76	13.00	10.76	12.64	12.64	2.22%	4,314
May 2, 2025	12.22	13.00	9.86	12.36	12.36	5.46%	8,178
May 1, 2025	12.40	12.61	11.72	11.72	11.72	1.74%	5,042
Apr 30, 2025	12.25	13.00	10.04	11.52	11.52	-7.84%	44,374
Apr 29, 2025	12.09	12.76	11.89	12.50	12.50	1.68%	31,536
Apr 28, 2025	10.64	13.00	10.12	12.29	12.29	6.90%	11,081
Apr 25, 2025	12.21	12.92	10.62	11.50	11.50	-4.52%	14,101
Apr 24, 2025	11.99	13.00	11.09	12.05	12.05	0.54%	4,485
Apr 23, 2025	11.96	12.08	10.96	11.98	11.98	-1.93%	3,557