Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,806.50
-0.50 (-0.03%)
At close: Oct 24, 2025
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,809.50 | 1,818.50 | 1,803.00 | 1,806.50 | 1,806.50 | -0.03% | 324,800 |
| Oct 23, 2025 | 1,807.00 | 1,824.50 | 1,799.00 | 1,807.00 | 1,807.00 | -1.23% | 567,100 |
| Oct 22, 2025 | 1,795.50 | 1,848.50 | 1,789.50 | 1,829.50 | 1,829.50 | 2.41% | 834,100 |
| Oct 21, 2025 | 1,780.00 | 1,794.00 | 1,776.00 | 1,786.50 | 1,786.50 | 0.51% | 361,700 |
| Oct 20, 2025 | 1,775.50 | 1,781.50 | 1,758.00 | 1,777.50 | 1,777.50 | 2.42% | 427,800 |
| Oct 17, 2025 | 1,745.00 | 1,754.00 | 1,735.50 | 1,735.50 | 1,735.50 | -0.23% | 367,700 |
| Oct 16, 2025 | 1,748.50 | 1,754.00 | 1,732.50 | 1,739.50 | 1,739.50 | 0.40% | 479,400 |
| Oct 15, 2025 | 1,737.50 | 1,744.50 | 1,726.50 | 1,732.50 | 1,732.50 | 0.64% | 516,400 |
| Oct 14, 2025 | 1,765.00 | 1,772.00 | 1,711.50 | 1,721.50 | 1,721.50 | -4.63% | 734,800 |
| Oct 10, 2025 | 1,841.50 | 1,842.50 | 1,805.00 | 1,805.00 | 1,805.00 | -2.90% | 572,600 |
| Oct 9, 2025 | 1,835.50 | 1,860.00 | 1,825.00 | 1,859.00 | 1,859.00 | 2.14% | 756,400 |
| Oct 8, 2025 | 1,813.50 | 1,829.00 | 1,800.50 | 1,820.00 | 1,820.00 | 1.28% | 547,000 |
| Oct 7, 2025 | 1,788.00 | 1,810.00 | 1,782.00 | 1,797.00 | 1,797.00 | 1.04% | 791,200 |
| Oct 6, 2025 | 1,768.00 | 1,783.50 | 1,748.50 | 1,778.50 | 1,778.50 | 3.95% | 960,300 |
| Oct 3, 2025 | 1,696.50 | 1,714.00 | 1,686.00 | 1,711.00 | 1,711.00 | 1.97% | 492,200 |
| Oct 2, 2025 | 1,671.50 | 1,690.00 | 1,649.00 | 1,678.00 | 1,678.00 | 0.39% | 571,800 |
| Oct 1, 2025 | 1,680.00 | 1,683.00 | 1,661.00 | 1,671.50 | 1,671.50 | -1.12% | 721,600 |
| Sep 30, 2025 | 1,664.00 | 1,701.00 | 1,664.00 | 1,690.50 | 1,690.50 | 1.35% | 587,700 |
| Sep 29, 2025 | 1,702.00 | 1,703.50 | 1,668.00 | 1,668.00 | 1,668.00 | -2.00% | 467,400 |
| Sep 26, 2025 | 1,717.50 | 1,717.50 | 1,691.00 | 1,702.00 | 1,686.00 | -0.90% | 653,800 |
| Sep 25, 2025 | 1,701.50 | 1,717.50 | 1,693.00 | 1,717.50 | 1,701.35 | 0.56% | 678,800 |
| Sep 24, 2025 | 1,748.50 | 1,748.50 | 1,707.50 | 1,708.00 | 1,691.94 | -2.98% | 548,000 |
| Sep 22, 2025 | 1,731.00 | 1,760.50 | 1,725.00 | 1,760.50 | 1,743.95 | 2.53% | 458,900 |
| Sep 19, 2025 | 1,736.00 | 1,742.50 | 1,709.00 | 1,717.00 | 1,700.86 | -0.87% | 677,100 |
| Sep 18, 2025 | 1,713.00 | 1,732.00 | 1,694.50 | 1,732.00 | 1,715.72 | 1.32% | 607,900 |
| Sep 17, 2025 | 1,730.00 | 1,730.00 | 1,705.00 | 1,709.50 | 1,693.43 | -1.64% | 607,900 |
| Sep 16, 2025 | 1,734.00 | 1,750.00 | 1,715.00 | 1,738.00 | 1,721.66 | -0.74% | 541,400 |
| Sep 12, 2025 | 1,769.50 | 1,770.00 | 1,737.00 | 1,751.00 | 1,734.54 | 0.81% | 598,300 |
| Sep 11, 2025 | 1,725.50 | 1,737.00 | 1,714.00 | 1,737.00 | 1,720.67 | 0.20% | 598,300 |
| Sep 10, 2025 | 1,730.00 | 1,742.00 | 1,713.00 | 1,733.50 | 1,717.20 | 0.06% | 435,500 |
| Sep 9, 2025 | 1,739.00 | 1,754.00 | 1,722.00 | 1,732.50 | 1,716.21 | 0.23% | 424,300 |
| Sep 8, 2025 | 1,739.00 | 1,745.00 | 1,722.00 | 1,728.50 | 1,712.25 | -0.29% | 408,400 |
| Sep 5, 2025 | 1,700.00 | 1,736.00 | 1,700.00 | 1,733.50 | 1,717.20 | 1.43% | 415,500 |
| Sep 4, 2025 | 1,700.00 | 1,716.00 | 1,697.00 | 1,709.00 | 1,692.93 | 0.83% | 440,500 |
| Sep 3, 2025 | 1,667.50 | 1,705.50 | 1,666.00 | 1,695.00 | 1,679.07 | 1.74% | 581,900 |
| Sep 2, 2025 | 1,668.00 | 1,689.00 | 1,659.50 | 1,666.00 | 1,650.34 | 0.03% | 414,100 |
| Sep 1, 2025 | 1,631.50 | 1,665.50 | 1,628.00 | 1,665.50 | 1,649.84 | 1.03% | 451,600 |
| Aug 29, 2025 | 1,637.00 | 1,656.00 | 1,635.00 | 1,648.50 | 1,633.00 | 0.49% | 348,700 |
| Aug 28, 2025 | 1,637.50 | 1,645.50 | 1,633.50 | 1,640.50 | 1,625.08 | -0.21% | 417,500 |
| Aug 27, 2025 | 1,658.00 | 1,665.50 | 1,644.00 | 1,644.00 | 1,628.55 | -0.93% | 483,900 |
| Aug 26, 2025 | 1,642.00 | 1,662.00 | 1,638.00 | 1,659.50 | 1,643.90 | 0.27% | 739,300 |
| Aug 25, 2025 | 1,654.00 | 1,664.00 | 1,646.50 | 1,655.00 | 1,639.44 | 1.75% | 587,700 |
| Aug 22, 2025 | 1,603.00 | 1,629.00 | 1,597.00 | 1,626.50 | 1,611.21 | 0.28% | 486,300 |
| Aug 21, 2025 | 1,630.00 | 1,634.50 | 1,621.00 | 1,622.00 | 1,606.75 | -1.07% | 560,000 |
| Aug 20, 2025 | 1,657.00 | 1,666.50 | 1,639.50 | 1,639.50 | 1,624.09 | -1.44% | 404,800 |
| Aug 19, 2025 | 1,678.00 | 1,683.00 | 1,658.00 | 1,663.50 | 1,647.86 | 0.21% | 325,000 |
| Aug 18, 2025 | 1,658.00 | 1,668.50 | 1,655.50 | 1,660.00 | 1,644.40 | 0.42% | 440,400 |
| Aug 15, 2025 | 1,650.00 | 1,665.50 | 1,646.00 | 1,653.00 | 1,637.46 | -0.66% | 436,300 |
| Aug 14, 2025 | 1,708.00 | 1,708.00 | 1,664.00 | 1,664.00 | 1,648.36 | -3.84% | 438,100 |
| Aug 13, 2025 | 1,730.00 | 1,746.00 | 1,722.00 | 1,730.50 | 1,714.23 | 0.23% | 465,100 |