Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,622.50
+9.00 (0.56%)
At close: Dec 12, 2025
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,599.50 | 1,616.50 | 1,586.00 | 1,586.00 | 1,586.00 | -0.69% | 665,900 |
| Nov 27, 2025 | 1,600.00 | 1,614.50 | 1,586.50 | 1,597.00 | 1,597.00 | -0.44% | 635,400 |
| Nov 26, 2025 | 1,570.50 | 1,605.50 | 1,563.50 | 1,604.00 | 1,604.00 | 2.59% | 690,200 |
| Nov 25, 2025 | 1,569.00 | 1,586.50 | 1,553.00 | 1,563.50 | 1,563.50 | 0.87% | 675,600 |
| Nov 21, 2025 | 1,522.00 | 1,556.00 | 1,515.00 | 1,550.00 | 1,550.00 | 2.55% | 784,700 |
| Nov 20, 2025 | 1,535.50 | 1,549.50 | 1,494.00 | 1,511.50 | 1,511.50 | -3.20% | 1,247,000 |
| Nov 19, 2025 | 1,570.00 | 1,577.00 | 1,551.50 | 1,561.50 | 1,561.50 | 0.32% | 532,700 |
| Nov 18, 2025 | 1,565.00 | 1,586.50 | 1,552.00 | 1,556.50 | 1,556.50 | -1.36% | 667,900 |
| Nov 17, 2025 | 1,602.00 | 1,607.50 | 1,565.00 | 1,578.00 | 1,578.00 | -1.84% | 834,400 |
| Nov 14, 2025 | 1,592.00 | 1,614.50 | 1,590.50 | 1,607.50 | 1,607.50 | 0.31% | 886,300 |
| Nov 13, 2025 | 1,654.00 | 1,655.50 | 1,600.00 | 1,602.50 | 1,602.50 | -3.29% | 912,200 |
| Nov 12, 2025 | 1,609.50 | 1,660.00 | 1,605.00 | 1,657.00 | 1,657.00 | 4.12% | 1,368,600 |
| Nov 11, 2025 | 1,634.00 | 1,677.50 | 1,591.50 | 1,591.50 | 1,591.50 | -8.67% | 1,603,300 |
| Nov 10, 2025 | 1,721.00 | 1,742.50 | 1,703.00 | 1,742.50 | 1,742.50 | 2.65% | 736,400 |
| Nov 7, 2025 | 1,706.00 | 1,724.00 | 1,691.00 | 1,697.50 | 1,697.50 | -0.93% | 508,900 |
| Nov 6, 2025 | 1,728.00 | 1,735.50 | 1,708.00 | 1,713.50 | 1,713.50 | -0.03% | 568,000 |
| Nov 5, 2025 | 1,759.00 | 1,783.50 | 1,698.50 | 1,714.00 | 1,714.00 | -3.92% | 409,600 |
| Nov 4, 2025 | 1,762.50 | 1,800.50 | 1,752.00 | 1,784.00 | 1,784.00 | 0.06% | 489,700 |
| Oct 31, 2025 | 1,767.00 | 1,783.00 | 1,759.00 | 1,783.00 | 1,783.00 | 1.54% | 382,000 |
| Oct 30, 2025 | 1,745.00 | 1,763.50 | 1,735.00 | 1,756.00 | 1,756.00 | 0.06% | 1,484,900 |
| Oct 29, 2025 | 1,775.00 | 1,794.50 | 1,741.00 | 1,755.00 | 1,755.00 | -1.68% | 529,100 |
| Oct 28, 2025 | 1,786.00 | 1,799.00 | 1,776.00 | 1,785.00 | 1,785.00 | -0.92% | 316,200 |
| Oct 27, 2025 | 1,825.00 | 1,826.00 | 1,797.00 | 1,801.50 | 1,801.50 | -0.28% | 440,200 |
| 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 |