Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,597.50
+44.50 (2.87%)
Oct 26, 2026, 3:30 PM JST
Nihon Kohden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,579.50 | 1,601.50 | 1,570.00 | 1,597.50 | 1,597.50 | 2.87% | 695,800 |
| Oct 23, 2026 | 1,551.50 | 1,584.00 | 1,531.00 | 1,553.00 | 1,553.00 | -5.16% | 1,305,600 |
| Oct 22, 2026 | 1,654.50 | 1,659.50 | 1,632.50 | 1,637.50 | 1,637.50 | -0.91% | 473,800 |
| Oct 21, 2026 | 1,673.00 | 1,673.00 | 1,642.00 | 1,652.50 | 1,652.50 | -0.30% | 521,900 |
| Oct 20, 2026 | 1,643.50 | 1,657.50 | 1,606.00 | 1,657.50 | 1,657.50 | - | 676,100 |
| Oct 19, 2026 | 1,677.50 | 1,684.00 | 1,651.50 | 1,657.50 | 1,657.50 | -1.19% | 524,200 |
| Oct 16, 2026 | 1,662.50 | 1,686.50 | 1,659.00 | 1,677.50 | 1,677.50 | 0.90% | 460,800 |
| Oct 15, 2026 | 1,634.50 | 1,668.50 | 1,634.50 | 1,662.50 | 1,662.50 | 0.61% | 639,900 |
| Oct 14, 2026 | 1,621.00 | 1,659.00 | 1,612.00 | 1,652.50 | 1,652.50 | 0.24% | 788,100 |
| Oct 13, 2026 | 1,660.00 | 1,662.00 | 1,640.00 | 1,648.50 | 1,648.50 | 0.33% | 445,000 |
| Oct 9, 2026 | 1,623.00 | 1,649.50 | 1,600.50 | 1,643.00 | 1,643.00 | 2.40% | 549,300 |
| Oct 8, 2026 | 1,639.00 | 1,640.00 | 1,601.50 | 1,604.50 | 1,604.50 | -1.53% | 600,500 |
| Oct 7, 2026 | 1,609.50 | 1,634.00 | 1,600.00 | 1,629.50 | 1,629.50 | 1.02% | 561,700 |
| Oct 6, 2026 | 1,599.50 | 1,625.50 | 1,586.50 | 1,613.00 | 1,613.00 | 1.96% | 469,300 |
| Oct 5, 2026 | 1,581.00 | 1,587.50 | 1,568.00 | 1,582.00 | 1,582.00 | 1.25% | 355,900 |
| Oct 2, 2026 | 1,588.00 | 1,588.00 | 1,558.00 | 1,562.50 | 1,562.50 | -2.92% | 413,500 |
| Oct 1, 2026 | 1,601.50 | 1,609.50 | 1,577.00 | 1,609.50 | 1,609.50 | 0.50% | 619,700 |
| Sep 30, 2026 | 1,614.00 | 1,614.00 | 1,565.00 | 1,601.50 | 1,601.50 | -0.22% | 896,200 |
| Sep 29, 2026 | 1,615.50 | 1,625.50 | 1,593.00 | 1,605.00 | 1,605.00 | 0.34% | 784,700 |
| Sep 28, 2026 | 1,619.00 | 1,641.00 | 1,613.00 | 1,615.50 | 1,599.50 | -0.58% | 784,100 |
| Sep 25, 2026 | 1,616.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,608.91 | 1.06% | 672,200 |
| Sep 24, 2026 | 1,586.50 | 1,617.50 | 1,586.50 | 1,608.00 | 1,592.07 | 1.36% | 681,300 |
| Sep 18, 2026 | 1,581.00 | 1,599.00 | 1,570.00 | 1,586.50 | 1,570.79 | -0.44% | 2,665,100 |
| Sep 17, 2026 | 1,571.50 | 1,598.50 | 1,562.00 | 1,593.50 | 1,577.72 | 2.05% | 665,600 |
| Sep 16, 2026 | 1,578.50 | 1,589.50 | 1,555.00 | 1,561.50 | 1,546.03 | 0.06% | 442,000 |
| Sep 15, 2026 | 1,565.00 | 1,571.50 | 1,555.50 | 1,560.50 | 1,545.04 | 0.16% | 538,800 |
| Sep 14, 2026 | 1,535.50 | 1,563.00 | 1,529.00 | 1,558.00 | 1,542.57 | 1.17% | 890,600 |
| Sep 11, 2026 | 1,471.50 | 1,555.50 | 1,468.00 | 1,540.00 | 1,524.75 | 3.91% | 1,190,700 |
| Sep 10, 2026 | 1,461.00 | 1,489.00 | 1,437.50 | 1,482.00 | 1,467.32 | 1.19% | 851,500 |
| Sep 9, 2026 | 1,479.00 | 1,488.00 | 1,464.00 | 1,464.50 | 1,450.00 | -1.71% | 691,800 |
| Sep 8, 2026 | 1,502.50 | 1,502.50 | 1,483.50 | 1,490.00 | 1,475.24 | -0.83% | 475,900 |
| Sep 7, 2026 | 1,513.50 | 1,517.50 | 1,493.00 | 1,502.50 | 1,487.62 | -0.79% | 479,400 |
| Sep 4, 2026 | 1,508.00 | 1,520.50 | 1,496.00 | 1,514.50 | 1,499.50 | -0.82% | 916,900 |
| Sep 3, 2026 | 1,511.50 | 1,527.00 | 1,502.50 | 1,527.00 | 1,511.88 | 0.93% | 550,700 |
| Sep 2, 2026 | 1,522.00 | 1,538.50 | 1,510.50 | 1,513.00 | 1,498.02 | -1.14% | 662,900 |
| Sep 1, 2026 | 1,515.50 | 1,534.50 | 1,508.00 | 1,530.50 | 1,515.34 | 1.59% | 656,300 |
| Aug 31, 2026 | 1,493.50 | 1,512.00 | 1,487.50 | 1,506.50 | 1,491.58 | 0.17% | 687,800 |
| Aug 28, 2026 | 1,490.00 | 1,516.00 | 1,489.00 | 1,504.00 | 1,489.10 | 1.14% | 1,359,000 |
| Aug 27, 2026 | 1,517.50 | 1,526.50 | 1,487.00 | 1,487.00 | 1,472.27 | -2.65% | 971,300 |
| Aug 26, 2026 | 1,515.00 | 1,543.50 | 1,508.00 | 1,527.50 | 1,512.37 | 0.99% | 762,600 |
| Aug 25, 2026 | 1,535.00 | 1,535.00 | 1,512.50 | 1,512.50 | 1,497.52 | -0.30% | 514,200 |
| Aug 24, 2026 | 1,509.50 | 1,528.50 | 1,500.00 | 1,517.00 | 1,501.98 | 0.73% | 555,000 |
| Aug 21, 2026 | 1,516.00 | 1,524.00 | 1,500.00 | 1,506.00 | 1,491.08 | -1.15% | 503,700 |
| Aug 20, 2026 | 1,507.50 | 1,535.50 | 1,499.50 | 1,523.50 | 1,508.41 | 2.70% | 557,100 |
| Aug 19, 2026 | 1,466.50 | 1,484.00 | 1,457.00 | 1,483.50 | 1,468.81 | 0.75% | 803,800 |
| Aug 18, 2026 | 1,453.50 | 1,491.50 | 1,445.00 | 1,472.50 | 1,457.92 | 0.99% | 734,700 |
| Aug 17, 2026 | 1,492.50 | 1,493.00 | 1,449.00 | 1,458.00 | 1,443.56 | -1.72% | 767,400 |
| Aug 14, 2026 | 1,434.50 | 1,489.50 | 1,431.00 | 1,483.50 | 1,468.81 | 1.71% | 1,260,800 |
| Aug 13, 2026 | 1,479.00 | 1,480.00 | 1,443.00 | 1,458.50 | 1,444.05 | -3.82% | 1,194,800 |
| Aug 12, 2026 | 1,524.00 | 1,527.00 | 1,493.00 | 1,516.50 | 1,501.48 | 0.10% | 844,300 |