Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,832.00
+15.50 (0.85%)
Jan 23, 2026, 3:30 PM JST
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,819.00 | 1,833.00 | 1,806.00 | 1,828.00 | - | 0.63% | 122,300 |
| 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 |
| 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 |