Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,527.50
+15.00 (0.99%)
Aug 26, 2026, 3:30 PM JST
Nihon Kohden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,515.00 | 1,543.50 | 1,508.00 | 1,527.50 | 1,527.50 | 0.99% | 762,600 |
| Aug 25, 2026 | 1,535.00 | 1,535.00 | 1,512.50 | 1,512.50 | 1,512.50 | -0.30% | 514,200 |
| Aug 24, 2026 | 1,509.50 | 1,528.50 | 1,500.00 | 1,517.00 | 1,517.00 | 0.73% | 555,000 |
| Aug 21, 2026 | 1,516.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,506.00 | -1.15% | 503,700 |
| Aug 20, 2026 | 1,507.50 | 1,535.50 | 1,499.50 | 1,523.50 | 1,523.50 | 2.70% | 557,100 |
| Aug 19, 2026 | 1,466.50 | 1,484.00 | 1,457.00 | 1,483.50 | 1,483.50 | 0.75% | 803,800 |
| Aug 18, 2026 | 1,453.50 | 1,491.50 | 1,445.00 | 1,472.50 | 1,472.50 | 0.99% | 734,700 |
| Aug 17, 2026 | 1,492.50 | 1,493.00 | 1,449.00 | 1,458.00 | 1,458.00 | -1.72% | 767,400 |
| Aug 14, 2026 | 1,434.50 | 1,489.50 | 1,431.00 | 1,483.50 | 1,483.50 | 1.71% | 1,260,800 |
| Aug 13, 2026 | 1,479.00 | 1,480.00 | 1,443.00 | 1,458.50 | 1,458.50 | -3.82% | 1,194,800 |
| Aug 12, 2026 | 1,524.00 | 1,527.00 | 1,493.00 | 1,516.50 | 1,516.50 | 0.10% | 844,300 |
| Aug 10, 2026 | 1,480.00 | 1,517.50 | 1,450.50 | 1,515.00 | 1,515.00 | 5.61% | 1,169,300 |
| Aug 7, 2026 | 1,388.50 | 1,467.50 | 1,342.50 | 1,434.50 | 1,434.50 | -7.00% | 2,452,900 |
| Aug 6, 2026 | 1,514.50 | 1,544.00 | 1,507.50 | 1,542.50 | 1,542.50 | 1.28% | 644,400 |
| Aug 5, 2026 | 1,518.50 | 1,533.00 | 1,513.50 | 1,523.00 | 1,523.00 | -0.65% | 785,200 |
| Aug 4, 2026 | 1,566.00 | 1,570.00 | 1,528.50 | 1,533.00 | 1,533.00 | -1.98% | 665,400 |
| Aug 3, 2026 | 1,577.00 | 1,595.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.67% | 659,200 |
| Jul 31, 2026 | 1,606.00 | 1,617.00 | 1,584.50 | 1,590.50 | 1,590.50 | -3.37% | 737,200 |
| Jul 30, 2026 | 1,665.00 | 1,670.00 | 1,635.50 | 1,646.00 | 1,646.00 | -0.78% | 974,100 |
| Jul 29, 2026 | 1,643.50 | 1,664.00 | 1,622.50 | 1,659.00 | 1,659.00 | 2.85% | 788,400 |
| Jul 28, 2026 | 1,600.00 | 1,617.00 | 1,588.00 | 1,613.00 | 1,613.00 | 0.81% | 739,600 |
| Jul 27, 2026 | 1,537.50 | 1,600.00 | 1,533.50 | 1,600.00 | 1,600.00 | 5.68% | 743,700 |
| Jul 24, 2026 | 1,520.50 | 1,531.50 | 1,514.00 | 1,514.00 | 1,514.00 | -0.46% | 537,600 |
| Jul 23, 2026 | 1,533.00 | 1,543.00 | 1,512.00 | 1,521.00 | 1,521.00 | -1.46% | 649,100 |
| Jul 22, 2026 | 1,561.50 | 1,564.00 | 1,543.50 | 1,543.50 | 1,543.50 | -0.71% | 750,200 |
| Jul 21, 2026 | 1,571.00 | 1,579.50 | 1,553.50 | 1,554.50 | 1,554.50 | -0.16% | 533,200 |
| Jul 17, 2026 | 1,563.50 | 1,571.00 | 1,548.50 | 1,557.00 | 1,557.00 | 0.26% | 727,500 |
| Jul 16, 2026 | 1,560.00 | 1,580.50 | 1,547.50 | 1,553.00 | 1,553.00 | 0.29% | 482,900 |
| Jul 15, 2026 | 1,537.00 | 1,559.50 | 1,530.50 | 1,548.50 | 1,548.50 | 0.39% | 736,600 |
| Jul 14, 2026 | 1,539.00 | 1,557.00 | 1,534.00 | 1,542.50 | 1,542.50 | 0.26% | 703,800 |
| Jul 13, 2026 | 1,507.50 | 1,541.00 | 1,499.50 | 1,538.50 | 1,538.50 | 2.60% | 591,000 |
| Jul 10, 2026 | 1,497.50 | 1,507.00 | 1,488.00 | 1,499.50 | 1,499.50 | -0.03% | 578,400 |
| Jul 9, 2026 | 1,512.50 | 1,519.00 | 1,497.50 | 1,500.00 | 1,500.00 | -1.12% | 518,500 |
| Jul 8, 2026 | 1,524.00 | 1,535.50 | 1,514.50 | 1,517.00 | 1,517.00 | -0.36% | 780,900 |
| Jul 7, 2026 | 1,500.00 | 1,539.00 | 1,491.50 | 1,522.50 | 1,522.50 | 1.50% | 684,400 |
| Jul 6, 2026 | 1,481.50 | 1,500.00 | 1,468.00 | 1,500.00 | 1,500.00 | 2.32% | 533,500 |
| Jul 3, 2026 | 1,471.00 | 1,487.00 | 1,464.00 | 1,466.00 | 1,466.00 | - | 515,100 |
| Jul 2, 2026 | 1,448.50 | 1,467.50 | 1,432.50 | 1,466.00 | 1,466.00 | 3.35% | 694,100 |
| Jul 1, 2026 | 1,425.00 | 1,435.50 | 1,410.50 | 1,418.50 | 1,418.50 | -0.67% | 428,200 |
| Jun 30, 2026 | 1,443.00 | 1,450.00 | 1,417.50 | 1,428.00 | 1,428.00 | -1.11% | 572,100 |
| Jun 29, 2026 | 1,428.00 | 1,456.00 | 1,427.00 | 1,444.00 | 1,444.00 | 1.23% | 561,300 |
| Jun 26, 2026 | 1,430.00 | 1,431.00 | 1,415.00 | 1,426.50 | 1,426.50 | 0.81% | 462,400 |
| Jun 25, 2026 | 1,409.00 | 1,428.50 | 1,400.00 | 1,415.00 | 1,415.00 | 1.04% | 430,700 |
| Jun 24, 2026 | 1,400.50 | 1,411.50 | 1,394.00 | 1,400.50 | 1,400.50 | -0.67% | 564,300 |
| Jun 23, 2026 | 1,384.00 | 1,420.50 | 1,374.00 | 1,410.00 | 1,410.00 | 1.66% | 805,000 |
| Jun 22, 2026 | 1,382.00 | 1,405.00 | 1,380.00 | 1,387.00 | 1,387.00 | 0.11% | 529,200 |
| Jun 19, 2026 | 1,380.50 | 1,385.50 | 1,371.00 | 1,385.50 | 1,385.50 | 0.04% | 882,400 |
| Jun 18, 2026 | 1,371.00 | 1,396.50 | 1,367.50 | 1,385.00 | 1,385.00 | 0.40% | 689,000 |
| Jun 17, 2026 | 1,357.00 | 1,385.00 | 1,354.50 | 1,379.50 | 1,379.50 | 1.58% | 589,600 |
| Jun 16, 2026 | 1,336.50 | 1,361.50 | 1,323.00 | 1,358.00 | 1,358.00 | 1.53% | 721,100 |