Nihon Kohden Corporation (TYO:6849)
Japan · Delayed Price · Currency is JPY 1,433.00
+2.00 (0.14%)
May 14, 2026, 3:30 PM JST
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,437.50 | 1,444.00 | 1,412.00 | 1,433.00 | 1,433.00 | 0.14% | 616,600 |
| May 13, 2026 | 1,448.50 | 1,448.50 | 1,428.00 | 1,431.00 | 1,431.00 | -0.03% | 478,400 |
| May 12, 2026 | 1,439.50 | 1,448.50 | 1,423.00 | 1,431.50 | 1,431.50 | -1.48% | 534,200 |
| May 11, 2026 | 1,432.00 | 1,453.50 | 1,431.50 | 1,453.00 | 1,453.00 | 1.50% | 543,700 |
| May 8, 2026 | 1,442.50 | 1,447.00 | 1,417.00 | 1,431.50 | 1,431.50 | -0.10% | 686,100 |
| May 7, 2026 | 1,442.50 | 1,452.50 | 1,422.50 | 1,433.00 | 1,433.00 | -0.66% | 606,100 |
| May 1, 2026 | 1,437.00 | 1,447.50 | 1,416.00 | 1,442.50 | 1,442.50 | -0.14% | 361,800 |
| Apr 30, 2026 | 1,450.00 | 1,453.50 | 1,428.50 | 1,444.50 | 1,444.50 | -1.13% | 477,000 |
| Apr 28, 2026 | 1,457.00 | 1,462.50 | 1,447.00 | 1,461.00 | 1,461.00 | 1.04% | 450,100 |
| Apr 27, 2026 | 1,470.00 | 1,476.50 | 1,439.00 | 1,446.00 | 1,446.00 | -0.69% | 427,600 |
| Apr 24, 2026 | 1,434.00 | 1,459.50 | 1,434.00 | 1,456.00 | 1,456.00 | 0.55% | 502,500 |
| Apr 23, 2026 | 1,455.00 | 1,466.00 | 1,438.00 | 1,448.00 | 1,448.00 | -1.36% | 518,600 |
| Apr 22, 2026 | 1,471.50 | 1,496.50 | 1,451.00 | 1,468.00 | 1,468.00 | -1.90% | 672,200 |
| Apr 21, 2026 | 1,542.50 | 1,549.00 | 1,493.00 | 1,496.50 | 1,496.50 | -3.17% | 876,300 |
| Apr 20, 2026 | 1,555.00 | 1,565.00 | 1,538.00 | 1,545.50 | 1,545.50 | 0.49% | 480,800 |
| Apr 17, 2026 | 1,552.50 | 1,565.00 | 1,538.00 | 1,538.00 | 1,538.00 | -1.38% | 602,400 |
| Apr 16, 2026 | 1,560.00 | 1,570.00 | 1,556.50 | 1,559.50 | 1,559.50 | -0.06% | 531,900 |
| Apr 15, 2026 | 1,560.00 | 1,573.50 | 1,548.00 | 1,560.50 | 1,560.50 | 1.53% | 421,000 |
| Apr 14, 2026 | 1,556.00 | 1,556.00 | 1,534.50 | 1,537.00 | 1,537.00 | 0.46% | 445,800 |
| Apr 13, 2026 | 1,520.50 | 1,532.50 | 1,513.50 | 1,530.00 | 1,530.00 | -0.10% | 243,900 |
| Apr 10, 2026 | 1,544.50 | 1,550.00 | 1,514.50 | 1,531.50 | 1,531.50 | -1.13% | 353,600 |
| Apr 9, 2026 | 1,561.50 | 1,567.00 | 1,534.50 | 1,549.00 | 1,549.00 | -0.90% | 398,900 |
| Apr 8, 2026 | 1,584.00 | 1,584.00 | 1,560.00 | 1,563.00 | 1,563.00 | 1.23% | 587,300 |
| Apr 7, 2026 | 1,540.00 | 1,547.00 | 1,531.00 | 1,544.00 | 1,544.00 | 0.78% | 335,300 |
| Apr 6, 2026 | 1,529.00 | 1,543.00 | 1,526.50 | 1,532.00 | 1,532.00 | 0.13% | 304,400 |
| Apr 3, 2026 | 1,514.50 | 1,544.00 | 1,514.50 | 1,530.00 | 1,530.00 | 1.39% | 429,700 |
| Apr 2, 2026 | 1,504.50 | 1,517.00 | 1,494.50 | 1,509.00 | 1,509.00 | 0.40% | 669,600 |
| Apr 1, 2026 | 1,513.00 | 1,513.00 | 1,482.50 | 1,503.00 | 1,503.00 | 3.30% | 882,300 |
| Mar 31, 2026 | 1,447.00 | 1,481.00 | 1,441.50 | 1,455.00 | 1,455.00 | 0.55% | 480,200 |
| Mar 30, 2026 | 1,420.00 | 1,447.00 | 1,415.50 | 1,447.00 | 1,447.00 | -2.95% | 548,500 |
| Mar 27, 2026 | 1,485.00 | 1,494.00 | 1,468.00 | 1,491.00 | 1,475.00 | 0.61% | 777,600 |
| Mar 26, 2026 | 1,502.00 | 1,508.00 | 1,470.00 | 1,482.00 | 1,466.10 | -1.89% | 385,400 |
| Mar 25, 2026 | 1,519.50 | 1,524.50 | 1,510.50 | 1,510.50 | 1,494.29 | 0.17% | 461,500 |
| Mar 24, 2026 | 1,507.50 | 1,510.50 | 1,486.50 | 1,508.00 | 1,491.82 | 1.93% | 508,400 |
| Mar 23, 2026 | 1,529.50 | 1,529.50 | 1,477.00 | 1,479.50 | 1,463.62 | -1.33% | 537,600 |
| Mar 19, 2026 | 1,505.50 | 1,511.00 | 1,491.00 | 1,499.50 | 1,483.41 | -2.57% | 854,300 |
| Mar 18, 2026 | 1,500.50 | 1,539.00 | 1,500.50 | 1,539.00 | 1,522.48 | 2.87% | 508,000 |
| Mar 17, 2026 | 1,501.00 | 1,503.50 | 1,486.50 | 1,496.00 | 1,479.95 | 0.44% | 619,700 |
| Mar 16, 2026 | 1,506.50 | 1,515.50 | 1,482.50 | 1,489.50 | 1,473.52 | -1.26% | 623,200 |
| Mar 13, 2026 | 1,485.00 | 1,508.50 | 1,485.00 | 1,508.50 | 1,492.31 | -0.30% | 772,100 |
| Mar 12, 2026 | 1,521.50 | 1,523.00 | 1,488.50 | 1,513.00 | 1,496.76 | -1.59% | 677,200 |
| Mar 11, 2026 | 1,549.00 | 1,567.00 | 1,533.00 | 1,537.50 | 1,521.00 | -0.36% | 664,800 |
| Mar 10, 2026 | 1,533.50 | 1,555.00 | 1,521.50 | 1,543.00 | 1,526.44 | 1.08% | 766,400 |
| Mar 9, 2026 | 1,506.00 | 1,526.50 | 1,480.50 | 1,526.50 | 1,510.12 | -3.17% | 893,200 |
| Mar 6, 2026 | 1,549.50 | 1,576.50 | 1,540.50 | 1,576.50 | 1,559.58 | 0.73% | 625,600 |
| Mar 5, 2026 | 1,588.50 | 1,603.50 | 1,557.00 | 1,565.00 | 1,548.21 | 1.20% | 648,300 |
| Mar 4, 2026 | 1,600.00 | 1,621.00 | 1,529.00 | 1,546.50 | 1,529.90 | -5.24% | 884,200 |
| Mar 3, 2026 | 1,688.50 | 1,701.50 | 1,622.00 | 1,632.00 | 1,614.49 | -3.35% | 655,000 |
| Mar 2, 2026 | 1,711.00 | 1,728.50 | 1,678.00 | 1,688.50 | 1,670.38 | -2.96% | 677,700 |
| Feb 27, 2026 | 1,712.00 | 1,740.00 | 1,705.50 | 1,740.00 | 1,721.33 | 2.05% | 721,200 |