Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,696.00
-83.50 (-4.69%)
Feb 13, 2026, 3:30 PM JST
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,748.50 | 1,763.00 | 1,692.50 | 1,696.00 | 1,696.00 | -4.69% | 679,700 |
| Feb 12, 2026 | 1,790.00 | 1,823.00 | 1,771.00 | 1,779.50 | 1,779.50 | 0.54% | 891,600 |
| Feb 10, 2026 | 1,744.50 | 1,775.50 | 1,743.50 | 1,770.00 | 1,770.00 | 1.52% | 961,600 |
| Feb 9, 2026 | 1,733.50 | 1,763.00 | 1,708.00 | 1,743.50 | 1,743.50 | 5.44% | 1,114,300 |
| Feb 6, 2026 | 1,580.00 | 1,653.50 | 1,541.50 | 1,653.50 | 1,653.50 | -4.48% | 1,969,500 |
| Feb 5, 2026 | 1,737.50 | 1,748.50 | 1,724.50 | 1,731.00 | 1,731.00 | 1.08% | 657,900 |
| Feb 4, 2026 | 1,744.50 | 1,744.50 | 1,699.50 | 1,712.50 | 1,712.50 | -1.38% | 575,800 |
| Feb 3, 2026 | 1,707.00 | 1,744.50 | 1,700.00 | 1,736.50 | 1,736.50 | 3.15% | 627,100 |
| Feb 2, 2026 | 1,748.00 | 1,755.50 | 1,683.50 | 1,683.50 | 1,683.50 | -1.72% | 675,800 |
| Jan 30, 2026 | 1,722.00 | 1,730.00 | 1,701.50 | 1,713.00 | 1,713.00 | 0.62% | 505,200 |
| Jan 29, 2026 | 1,710.00 | 1,728.00 | 1,695.50 | 1,702.50 | 1,702.50 | -0.47% | 535,500 |
| Jan 28, 2026 | 1,727.50 | 1,732.00 | 1,710.50 | 1,710.50 | 1,710.50 | -2.15% | 584,300 |
| Jan 27, 2026 | 1,762.00 | 1,768.50 | 1,741.00 | 1,748.00 | 1,748.00 | -0.63% | 533,200 |
| Jan 26, 2026 | 1,796.50 | 1,800.00 | 1,756.50 | 1,759.00 | 1,759.00 | -3.98% | 539,900 |
| Jan 23, 2026 | 1,819.00 | 1,840.00 | 1,806.00 | 1,832.00 | 1,832.00 | 0.85% | 474,800 |
| Jan 22, 2026 | 1,807.00 | 1,824.00 | 1,787.00 | 1,816.50 | 1,816.50 | 1.82% | 582,800 |
| Jan 21, 2026 | 1,772.50 | 1,797.50 | 1,758.00 | 1,784.00 | 1,784.00 | -2.25% | 1,224,800 |
| Jan 20, 2026 | 1,850.00 | 1,885.50 | 1,825.00 | 1,825.00 | 1,825.00 | 1.39% | 1,544,700 |
| Jan 19, 2026 | 1,830.00 | 1,830.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.72% | 692,700 |
| Jan 16, 2026 | 1,822.00 | 1,828.00 | 1,806.00 | 1,813.00 | 1,813.00 | -0.68% | 440,800 |
| Jan 15, 2026 | 1,794.00 | 1,828.00 | 1,781.50 | 1,825.50 | 1,825.50 | 1.78% | 445,500 |
| Jan 14, 2026 | 1,789.00 | 1,809.00 | 1,785.50 | 1,793.50 | 1,793.50 | -0.42% | 580,600 |
| Jan 13, 2026 | 1,795.00 | 1,815.50 | 1,782.00 | 1,801.00 | 1,801.00 | 1.32% | 597,500 |
| Jan 9, 2026 | 1,777.00 | 1,793.00 | 1,774.00 | 1,777.50 | 1,777.50 | 0.03% | 564,100 |
| Jan 8, 2026 | 1,737.50 | 1,793.00 | 1,730.50 | 1,777.00 | 1,777.00 | 2.72% | 832,500 |
| Jan 7, 2026 | 1,718.50 | 1,736.50 | 1,696.50 | 1,730.00 | 1,730.00 | 1.08% | 472,500 |
| Jan 6, 2026 | 1,709.00 | 1,724.00 | 1,694.50 | 1,711.50 | 1,711.50 | 1.00% | 460,900 |
| Jan 5, 2026 | 1,707.00 | 1,717.00 | 1,683.00 | 1,694.50 | 1,694.50 | 0.68% | 357,200 |
| Dec 30, 2025 | 1,702.00 | 1,718.50 | 1,683.00 | 1,683.00 | 1,683.00 | -1.32% | 500,700 |
| Dec 29, 2025 | 1,687.00 | 1,707.50 | 1,675.00 | 1,705.50 | 1,705.50 | 2.06% | 498,000 |
| Dec 26, 2025 | 1,680.00 | 1,687.00 | 1,666.50 | 1,671.00 | 1,671.00 | 0.06% | 330,300 |
| Dec 25, 2025 | 1,640.00 | 1,671.50 | 1,640.00 | 1,670.00 | 1,670.00 | 0.97% | 329,700 |
| Dec 24, 2025 | 1,650.00 | 1,662.50 | 1,647.50 | 1,654.00 | 1,654.00 | -0.51% | 302,500 |
| Dec 23, 2025 | 1,658.00 | 1,668.00 | 1,650.50 | 1,662.50 | 1,662.50 | 0.30% | 281,700 |
| Dec 22, 2025 | 1,654.50 | 1,668.00 | 1,643.50 | 1,657.50 | 1,657.50 | 0.88% | 416,200 |
| Dec 19, 2025 | 1,642.00 | 1,654.50 | 1,634.50 | 1,643.00 | 1,643.00 | 0.21% | 513,100 |
| Dec 18, 2025 | 1,632.00 | 1,649.00 | 1,629.00 | 1,639.50 | 1,639.50 | 1.02% | 275,400 |
| Dec 17, 2025 | 1,615.00 | 1,636.00 | 1,607.00 | 1,623.00 | 1,623.00 | 0.84% | 377,300 |
| Dec 16, 2025 | 1,637.00 | 1,637.00 | 1,609.50 | 1,609.50 | 1,609.50 | -1.71% | 669,100 |
| Dec 15, 2025 | 1,630.50 | 1,643.00 | 1,619.50 | 1,637.50 | 1,637.50 | 0.92% | 583,500 |
| Dec 12, 2025 | 1,634.50 | 1,634.50 | 1,609.50 | 1,622.50 | 1,622.50 | 0.56% | 361,500 |
| Dec 11, 2025 | 1,667.00 | 1,669.50 | 1,601.00 | 1,613.50 | 1,613.50 | -2.18% | 333,300 |
| Dec 10, 2025 | 1,627.00 | 1,663.00 | 1,626.50 | 1,649.50 | 1,649.50 | 2.42% | 769,700 |
| Dec 9, 2025 | 1,586.00 | 1,610.50 | 1,582.50 | 1,610.50 | 1,610.50 | 0.50% | 423,500 |
| Dec 8, 2025 | 1,580.50 | 1,603.50 | 1,578.50 | 1,602.50 | 1,602.50 | 1.39% | 372,400 |
| Dec 5, 2025 | 1,585.00 | 1,607.50 | 1,580.50 | 1,580.50 | 1,580.50 | -2.08% | 485,800 |
| Dec 4, 2025 | 1,592.00 | 1,628.00 | 1,586.50 | 1,614.00 | 1,614.00 | 4.64% | 835,200 |
| Dec 3, 2025 | 1,547.00 | 1,561.50 | 1,537.50 | 1,542.50 | 1,542.50 | -0.32% | 401,600 |
| Dec 2, 2025 | 1,553.00 | 1,563.50 | 1,543.00 | 1,547.50 | 1,547.50 | -0.61% | 415,700 |
| Dec 1, 2025 | 1,587.00 | 1,593.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.83% | 443,700 |