Nihon Kohden Corporation (6849.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Nihon Kohden Corporation (6849.T) 10 years ago, it would be worth ¥1,404.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥880.06, while ¥1000 invested 1 year ago would be worth ¥942.76. This corresponds to total returns of 40.47%, -11.99%, -5.72%, respectively, with annualized returns of 3.45%, -2.52%, -5.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,516 | 1,506 | 1,506 | 1,524 | 1,500 | 503,700 |
| August 20, 2026 | 1,507.5 | 1,523.5 | 1,523.5 | 1,535.5 | 1,499.5 | 557,100 |
| August 19, 2026 | 1,466.5 | 1,483.5 | 1,483.5 | 1,484 | 1,457 | 803,800 |
| August 18, 2026 | 1,453.5 | 1,472.5 | 1,472.5 | 1,491.5 | 1,445 | 734,700 |
| August 17, 2026 | 1,492.5 | 1,458 | 1,458 | 1,493 | 1,449 | 767,400 |
| August 14, 2026 | 1,434.5 | 1,483.5 | 1,483.5 | 1,489.5 | 1,431 | 1.26M |
| August 13, 2026 | 1,479 | 1,458.5 | 1,458.5 | 1,480 | 1,443 | 1.19M |
| August 12, 2026 | 1,524 | 1,516.5 | 1,516.5 | 1,527 | 1,493 | 844,300 |
| August 10, 2026 | 1,480 | 1,515 | 1,515 | 1,517.5 | 1,450.5 | 1.17M |
| August 07, 2026 | 1,388.5 | 1,434.5 | 1,434.5 | 1,467.5 | 1,342.5 | 2.45M |
| August 06, 2026 | 1,514.5 | 1,542.5 | 1,542.5 | 1,544 | 1,507.5 | 644,400 |
| August 05, 2026 | 1,518.5 | 1,523 | 1,523 | 1,533 | 1,513.5 | 785,200 |
| August 04, 2026 | 1,566 | 1,533 | 1,533 | 1,570 | 1,528.5 | 665,400 |
| August 03, 2026 | 1,577 | 1,564 | 1,564 | 1,595 | 1,550 | 659,200 |
| July 31, 2026 | 1,606 | 1,590.5 | 1,590.5 | 1,617 | 1,584.5 | 737,200 |
| July 30, 2026 | 1,665 | 1,646 | 1,646 | 1,670 | 1,635.5 | 974,100 |
| July 29, 2026 | 1,643.5 | 1,659 | 1,659 | 1,664 | 1,622.5 | 788,400 |
| July 28, 2026 | 1,600 | 1,613 | 1,613 | 1,617 | 1,588 | 739,600 |
| July 27, 2026 | 1,537.5 | 1,600 | 1,600 | 1,600 | 1,533.5 | 743,700 |
| July 23, 2026 | 1,533 | 1,521 | 1,521 | 1,543 | 1,512 | 649,100 |
| July 22, 2026 | 1,561.5 | 1,543.5 | 1,543.5 | 1,564 | 1,543.5 | 750,200 |
| July 21, 2026 | 1,571 | 1,554.5 | 1,554.5 | 1,579.5 | 1,553.5 | 533,200 |
| July 17, 2026 | 1,563.5 | 1,557 | 1,557 | 1,571 | 1,548.5 | 727,500 |
| July 16, 2026 | 1,560 | 1,553 | 1,553 | 1,580.5 | 1,547.5 | 482,900 |
| July 15, 2026 | 1,537 | 1,548.5 | 1,548.5 | 1,559.5 | 1,530.5 | 736,600 |
| July 14, 2026 | 1,539 | 1,542.5 | 1,542.5 | 1,557 | 1,534 | 703,800 |
| July 13, 2026 | 1,507.5 | 1,538.5 | 1,538.5 | 1,541 | 1,499.5 | 591,000 |
| July 10, 2026 | 1,497.5 | 1,499.5 | 1,499.5 | 1,507 | 1,488 | 578,400 |
| July 09, 2026 | 1,512.5 | 1,500 | 1,500 | 1,519 | 1,497.5 | 518,500 |
| July 08, 2026 | 1,524 | 1,517 | 1,517 | 1,535.5 | 1,514.5 | 780,900 |
| July 07, 2026 | 1,500 | 1,522.5 | 1,522.5 | 1,539 | 1,491.5 | 684,400 |
| July 06, 2026 | 1,481.5 | 1,500 | 1,500 | 1,500 | 1,468 | 533,500 |
| July 03, 2026 | 1,471 | 1,466 | 1,466 | 1,487 | 1,464 | 515,100 |
| July 02, 2026 | 1,448.5 | 1,466 | 1,466 | 1,467.5 | 1,432.5 | 694,100 |
| July 01, 2026 | 1,425 | 1,418.5 | 1,418.5 | 1,435.5 | 1,410.5 | 428,200 |
| June 30, 2026 | 1,443 | 1,428 | 1,428 | 1,450 | 1,417.5 | 572,100 |
| June 29, 2026 | 1,428 | 1,444 | 1,444 | 1,456 | 1,427 | 561,300 |
| June 26, 2026 | 1,430 | 1,426.5 | 1,426.5 | 1,431 | 1,415 | 462,400 |
| June 25, 2026 | 1,409 | 1,415 | 1,415 | 1,428.5 | 1,400 | 430,700 |
| June 24, 2026 | 1,400.5 | 1,400.5 | 1,400.5 | 1,411.5 | 1,394 | 564,300 |
| June 23, 2026 | 1,384 | 1,410 | 1,410 | 1,420.5 | 1,374 | 805,000 |
| June 22, 2026 | 1,382 | 1,387 | 1,387 | 1,405 | 1,380 | 529,200 |
| June 19, 2026 | 1,380.5 | 1,385.5 | 1,385.5 | 1,385.5 | 1,371 | 882,400 |
| June 18, 2026 | 1,371 | 1,385 | 1,385 | 1,396.5 | 1,367.5 | 689,000 |
| June 17, 2026 | 1,357 | 1,379.5 | 1,379.5 | 1,385 | 1,354.5 | 589,600 |
| June 16, 2026 | 1,336.5 | 1,358 | 1,358 | 1,361.5 | 1,323 | 721,100 |
| June 15, 2026 | 1,371.5 | 1,337.5 | 1,337.5 | 1,373 | 1,337 | 675,700 |
| June 12, 2026 | 1,382.5 | 1,351 | 1,351 | 1,391 | 1,351 | 886,900 |
| June 11, 2026 | 1,376 | 1,388 | 1,388 | 1,388 | 1,363.5 | 549,800 |
| June 10, 2026 | 1,400.5 | 1,394 | 1,394 | 1,405.5 | 1,378 | 547,800 |
| June 09, 2026 | 1,396 | 1,395.5 | 1,395.5 | 1,406.5 | 1,387 | 636,400 |
| June 08, 2026 | 1,399 | 1,394.5 | 1,394.5 | 1,418 | 1,375.5 | 525,800 |
| June 05, 2026 | 1,425.5 | 1,420 | 1,420 | 1,437.5 | 1,408 | 378,700 |
| June 04, 2026 | 1,428 | 1,410.5 | 1,410.5 | 1,429 | 1,406.5 | 519,100 |
| June 03, 2026 | 1,404.5 | 1,421 | 1,421 | 1,423 | 1,387.5 | 582,700 |
| June 02, 2026 | 1,420 | 1,402.5 | 1,402.5 | 1,420 | 1,388 | 721,700 |
| June 01, 2026 | 1,450 | 1,410.5 | 1,410.5 | 1,458 | 1,409 | 637,000 |
| May 29, 2026 | 1,445 | 1,447 | 1,447 | 1,464.5 | 1,434 | 1.27M |
| May 28, 2026 | 1,456 | 1,443 | 1,443 | 1,465 | 1,422 | 728,400 |
| May 27, 2026 | 1,409 | 1,455.5 | 1,455.5 | 1,462 | 1,408.5 | 825,300 |