Nihon Kohden Corporation (TYO:6849)
Japan
· Delayed Price · Currency is JPY 1,702.00
-15.50 (-0.90%)
Sep 26, 2025, 3:30 PM JST
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,717.50 | 1,717.50 | 1,691.00 | 1,702.00 | 1,702.00 | -0.90% | 653,800 |
| Sep 25, 2025 | 1,701.50 | 1,717.50 | 1,693.00 | 1,717.50 | 1,717.50 | 0.56% | 678,800 |
| Sep 24, 2025 | 1,748.50 | 1,748.50 | 1,707.50 | 1,708.00 | 1,708.00 | -2.98% | 548,000 |
| Sep 22, 2025 | 1,731.00 | 1,760.50 | 1,725.00 | 1,760.50 | 1,760.50 | 2.53% | 458,900 |
| Sep 19, 2025 | 1,736.00 | 1,742.50 | 1,709.00 | 1,717.00 | 1,717.00 | -0.87% | 677,100 |
| Sep 18, 2025 | 1,713.00 | 1,732.00 | 1,694.50 | 1,732.00 | 1,732.00 | 1.32% | 607,900 |
| Sep 17, 2025 | 1,730.00 | 1,730.00 | 1,705.00 | 1,709.50 | 1,709.50 | -1.64% | 607,900 |
| Sep 16, 2025 | 1,734.00 | 1,750.00 | 1,715.00 | 1,738.00 | 1,738.00 | -0.74% | 541,400 |
| Sep 12, 2025 | 1,769.50 | 1,770.00 | 1,737.00 | 1,751.00 | 1,751.00 | 0.81% | 598,300 |
| Sep 11, 2025 | 1,725.50 | 1,737.00 | 1,714.00 | 1,737.00 | 1,737.00 | 0.20% | 598,300 |
| Sep 10, 2025 | 1,730.00 | 1,742.00 | 1,713.00 | 1,733.50 | 1,733.50 | 0.06% | 435,500 |
| Sep 9, 2025 | 1,739.00 | 1,754.00 | 1,722.00 | 1,732.50 | 1,732.50 | 0.23% | 424,300 |
| Sep 8, 2025 | 1,739.00 | 1,745.00 | 1,722.00 | 1,728.50 | 1,728.50 | -0.29% | 408,400 |
| Sep 5, 2025 | 1,700.00 | 1,736.00 | 1,700.00 | 1,733.50 | 1,733.50 | 1.43% | 415,500 |
| Sep 4, 2025 | 1,700.00 | 1,716.00 | 1,697.00 | 1,709.00 | 1,709.00 | 0.83% | 440,500 |
| Sep 3, 2025 | 1,667.50 | 1,705.50 | 1,666.00 | 1,695.00 | 1,695.00 | 1.74% | 581,900 |
| Sep 2, 2025 | 1,668.00 | 1,689.00 | 1,659.50 | 1,666.00 | 1,666.00 | 0.03% | 414,100 |
| Sep 1, 2025 | 1,631.50 | 1,665.50 | 1,628.00 | 1,665.50 | 1,665.50 | 1.03% | 451,600 |
| Aug 29, 2025 | 1,637.00 | 1,656.00 | 1,635.00 | 1,648.50 | 1,648.50 | 0.49% | 348,700 |
| Aug 28, 2025 | 1,637.50 | 1,645.50 | 1,633.50 | 1,640.50 | 1,640.50 | -0.21% | 417,500 |
| Aug 27, 2025 | 1,658.00 | 1,665.50 | 1,644.00 | 1,644.00 | 1,644.00 | -0.93% | 483,900 |
| Aug 26, 2025 | 1,642.00 | 1,662.00 | 1,638.00 | 1,659.50 | 1,659.50 | 0.27% | 739,300 |
| Aug 25, 2025 | 1,654.00 | 1,664.00 | 1,646.50 | 1,655.00 | 1,655.00 | 1.75% | 587,700 |
| Aug 22, 2025 | 1,603.00 | 1,629.00 | 1,597.00 | 1,626.50 | 1,626.50 | 0.28% | 486,300 |
| Aug 21, 2025 | 1,630.00 | 1,634.50 | 1,621.00 | 1,622.00 | 1,622.00 | -1.07% | 560,000 |
| Aug 20, 2025 | 1,657.00 | 1,666.50 | 1,639.50 | 1,639.50 | 1,639.50 | -1.44% | 404,800 |
| Aug 19, 2025 | 1,678.00 | 1,683.00 | 1,658.00 | 1,663.50 | 1,663.50 | 0.21% | 325,000 |
| Aug 18, 2025 | 1,658.00 | 1,668.50 | 1,655.50 | 1,660.00 | 1,660.00 | 0.42% | 440,400 |
| Aug 15, 2025 | 1,650.00 | 1,665.50 | 1,646.00 | 1,653.00 | 1,653.00 | -0.66% | 436,300 |
| Aug 14, 2025 | 1,708.00 | 1,708.00 | 1,664.00 | 1,664.00 | 1,664.00 | -3.84% | 438,100 |
| Aug 13, 2025 | 1,730.00 | 1,746.00 | 1,722.00 | 1,730.50 | 1,730.50 | 0.23% | 465,100 |
| Aug 12, 2025 | 1,718.00 | 1,747.00 | 1,708.50 | 1,726.50 | 1,726.50 | 0.64% | 576,700 |
| Aug 8, 2025 | 1,661.00 | 1,738.00 | 1,656.00 | 1,715.50 | 1,715.50 | 5.18% | 1,165,200 |
| Aug 7, 2025 | 1,670.00 | 1,720.00 | 1,622.00 | 1,631.00 | 1,631.00 | -3.18% | 1,306,900 |
| Aug 6, 2025 | 1,668.00 | 1,699.00 | 1,666.00 | 1,684.50 | 1,684.50 | 0.87% | 404,100 |
| Aug 5, 2025 | 1,672.00 | 1,692.00 | 1,660.50 | 1,670.00 | 1,670.00 | 0.09% | 367,400 |
| Aug 4, 2025 | 1,650.00 | 1,674.00 | 1,648.50 | 1,668.50 | 1,668.50 | -0.21% | 397,900 |
| Aug 1, 2025 | 1,672.00 | 1,690.00 | 1,659.50 | 1,672.00 | 1,672.00 | 0.24% | 593,700 |
| Jul 31, 2025 | 1,658.50 | 1,672.50 | 1,649.50 | 1,668.00 | 1,668.00 | 0.09% | 758,800 |
| Jul 30, 2025 | 1,665.50 | 1,671.50 | 1,652.00 | 1,666.50 | 1,666.50 | -0.27% | 491,000 |
| Jul 29, 2025 | 1,666.00 | 1,676.00 | 1,659.00 | 1,671.00 | 1,671.00 | 0.24% | 420,200 |
| Jul 28, 2025 | 1,651.00 | 1,691.00 | 1,651.00 | 1,667.00 | 1,667.00 | -1.42% | 1,027,700 |
| Jul 25, 2025 | 1,685.50 | 1,691.00 | 1,670.50 | 1,691.00 | 1,691.00 | -0.35% | 488,000 |
| Jul 24, 2025 | 1,697.00 | 1,706.50 | 1,684.00 | 1,697.00 | 1,697.00 | - | 679,400 |
| Jul 23, 2025 | 1,672.00 | 1,721.00 | 1,656.00 | 1,697.00 | 1,697.00 | 3.63% | 634,000 |
| Jul 22, 2025 | 1,661.50 | 1,677.00 | 1,635.50 | 1,637.50 | 1,637.50 | -2.41% | 379,500 |
| Jul 18, 2025 | 1,687.50 | 1,690.50 | 1,672.50 | 1,678.00 | 1,678.00 | 0.03% | 306,600 |
| Jul 17, 2025 | 1,654.50 | 1,678.50 | 1,653.00 | 1,677.50 | 1,677.50 | 1.18% | 264,200 |
| Jul 16, 2025 | 1,647.50 | 1,660.50 | 1,637.50 | 1,658.00 | 1,658.00 | 1.16% | 342,700 |
| Jul 15, 2025 | 1,650.50 | 1,656.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.82% | 390,300 |