Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,508.50
-4.50 (-0.30%)
At close: Mar 13, 2026
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,485.00 | 1,508.50 | 1,485.00 | 1,508.50 | 1,508.50 | -0.30% | 772,100 |
| Mar 12, 2026 | 1,521.50 | 1,523.00 | 1,488.50 | 1,513.00 | 1,513.00 | -1.59% | 677,200 |
| Mar 11, 2026 | 1,549.00 | 1,567.00 | 1,533.00 | 1,537.50 | 1,537.50 | -0.36% | 664,800 |
| Mar 10, 2026 | 1,533.50 | 1,555.00 | 1,521.50 | 1,543.00 | 1,543.00 | 1.08% | 766,400 |
| Mar 9, 2026 | 1,506.00 | 1,526.50 | 1,480.50 | 1,526.50 | 1,526.50 | -3.17% | 893,200 |
| Mar 6, 2026 | 1,549.50 | 1,576.50 | 1,540.50 | 1,576.50 | 1,576.50 | 0.73% | 625,600 |
| Mar 5, 2026 | 1,588.50 | 1,603.50 | 1,557.00 | 1,565.00 | 1,565.00 | 1.20% | 648,300 |
| Mar 4, 2026 | 1,600.00 | 1,621.00 | 1,529.00 | 1,546.50 | 1,546.50 | -5.24% | 884,200 |
| Mar 3, 2026 | 1,688.50 | 1,701.50 | 1,622.00 | 1,632.00 | 1,632.00 | -3.35% | 655,000 |
| Mar 2, 2026 | 1,711.00 | 1,728.50 | 1,678.00 | 1,688.50 | 1,688.50 | -2.96% | 677,700 |
| Feb 27, 2026 | 1,712.00 | 1,740.00 | 1,705.50 | 1,740.00 | 1,740.00 | 2.05% | 721,200 |
| Feb 26, 2026 | 1,719.00 | 1,724.50 | 1,704.00 | 1,705.00 | 1,705.00 | -0.20% | 581,900 |
| Feb 25, 2026 | 1,678.50 | 1,728.00 | 1,674.00 | 1,708.50 | 1,708.50 | 2.43% | 596,700 |
| Feb 24, 2026 | 1,640.00 | 1,678.00 | 1,634.00 | 1,668.00 | 1,668.00 | 1.31% | 831,800 |
| Feb 20, 2026 | 1,670.00 | 1,670.00 | 1,640.50 | 1,646.50 | 1,646.50 | -1.88% | 678,200 |
| Feb 19, 2026 | 1,688.50 | 1,695.50 | 1,675.50 | 1,678.00 | 1,678.00 | 0.24% | 651,400 |
| Feb 18, 2026 | 1,686.00 | 1,689.00 | 1,670.00 | 1,674.00 | 1,674.00 | -0.92% | 700,100 |
| Feb 17, 2026 | 1,701.00 | 1,702.50 | 1,679.50 | 1,689.50 | 1,689.50 | -0.59% | 410,600 |
| Feb 16, 2026 | 1,696.00 | 1,714.50 | 1,684.50 | 1,699.50 | 1,699.50 | 0.21% | 517,000 |
| 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 |