Nihon Kohden Corporation (6849.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6849.T Historical Return
If you invested ¥1000 in Nihon Kohden Corporation (6849.T) 10 years ago, it would be worth ¥1,445.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥950.56, while ¥1000 invested 1 year ago would be worth ¥950.64. This corresponds to total returns of 44.59%, -4.94%, -4.94%, respectively, with annualized returns of 3.75%, -1.01%, -4.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6849.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1,594 | 1,591.5 | 1,591.5 | 1,610 | 1,573 | 505,700 |
| November 09, 2026 | 1,587 | 1,582 | 1,582 | 1,612.5 | 1,575.5 | 583,300 |
| November 06, 2026 | 1,626 | 1,565 | 1,565 | 1,649 | 1,558 | 643,300 |
| November 05, 2026 | 1,640 | 1,657.5 | 1,657.5 | 1,662.5 | 1,636.5 | 639,300 |
| November 04, 2026 | 1,600 | 1,587 | 1,587 | 1,612 | 1,573 | 367,400 |
| November 02, 2026 | 1,604 | 1,589.5 | 1,589.5 | 1,612 | 1,585 | 349,200 |
| October 30, 2026 | 1,585 | 1,616.5 | 1,616.5 | 1,621.5 | 1,580 | 588,700 |
| October 29, 2026 | 1,585 | 1,585 | 1,585 | 1,590 | 1,562 | 1.22M |
| October 28, 2026 | 1,592 | 1,587.5 | 1,587.5 | 1,599 | 1,570 | 570,700 |
| October 27, 2026 | 1,599 | 1,594.5 | 1,594.5 | 1,601 | 1,579 | 600,300 |
| October 26, 2026 | 1,579.5 | 1,597.5 | 1,597.5 | 1,601.5 | 1,570 | 695,800 |
| October 23, 2026 | 1,551.5 | 1,553 | 1,553 | 1,584 | 1,531 | 1.31M |
| October 22, 2026 | 1,654.5 | 1,637.5 | 1,637.5 | 1,659.5 | 1,632.5 | 473,800 |
| October 21, 2026 | 1,673 | 1,652.5 | 1,652.5 | 1,673 | 1,642 | 521,900 |
| October 20, 2026 | 1,643.5 | 1,657.5 | 1,657.5 | 1,657.5 | 1,606 | 676,100 |
| October 19, 2026 | 1,677.5 | 1,657.5 | 1,657.5 | 1,684 | 1,651.5 | 524,200 |
| October 16, 2026 | 1,662.5 | 1,677.5 | 1,677.5 | 1,686.5 | 1,659 | 460,800 |
| October 15, 2026 | 1,634.5 | 1,662.5 | 1,662.5 | 1,668.5 | 1,634.5 | 639,900 |
| October 14, 2026 | 1,621 | 1,652.5 | 1,652.5 | 1,659 | 1,612 | 788,100 |
| October 13, 2026 | 1,660 | 1,648.5 | 1,648.5 | 1,662 | 1,640 | 445,000 |
| October 09, 2026 | 1,623 | 1,643 | 1,643 | 1,649.5 | 1,600.5 | 549,300 |
| October 08, 2026 | 1,639 | 1,604.5 | 1,604.5 | 1,640 | 1,601.5 | 600,500 |
| October 07, 2026 | 1,609.5 | 1,629.5 | 1,629.5 | 1,634 | 1,600 | 561,700 |
| October 06, 2026 | 1,599.5 | 1,613 | 1,613 | 1,625.5 | 1,586.5 | 469,300 |
| October 05, 2026 | 1,581 | 1,582 | 1,582 | 1,587.5 | 1,568 | 355,900 |
| October 02, 2026 | 1,588 | 1,562.5 | 1,562.5 | 1,588 | 1,558 | 413,500 |
| October 01, 2026 | 1,601.5 | 1,609.5 | 1,609.5 | 1,609.5 | 1,577 | 619,700 |
| September 30, 2026 | 1,614 | 1,601.5 | 1,601.5 | 1,614 | 1,565 | 896,200 |
| September 29, 2026 | 1,615.5 | 1,605 | 1,605 | 1,625.5 | 1,593 | 784,700 |
| September 28, 2026 | 1,619 | 1,615.5 | 1,615.5 | 1,641 | 1,613 | 784,100 |
| September 25, 2026 | 1,616 | 1,625 | 1,625 | 1,625 | 1,610 | 672,200 |
| September 24, 2026 | 1,586.5 | 1,608 | 1,608 | 1,617.5 | 1,586.5 | 681,300 |
| September 18, 2026 | 1,581 | 1,586.5 | 1,586.5 | 1,599 | 1,570 | 2.67M |
| September 17, 2026 | 1,571.5 | 1,593.5 | 1,593.5 | 1,598.5 | 1,562 | 665,600 |
| September 16, 2026 | 1,578.5 | 1,561.5 | 1,561.5 | 1,589.5 | 1,555 | 442,000 |
| September 15, 2026 | 1,565 | 1,560.5 | 1,560.5 | 1,571.5 | 1,555.5 | 538,800 |
| September 11, 2026 | 1,471.5 | 1,540 | 1,540 | 1,555.5 | 1,468 | 1.19M |
| September 10, 2026 | 1,461 | 1,482 | 1,482 | 1,489 | 1,437.5 | 851,500 |
| September 09, 2026 | 1,479 | 1,464.5 | 1,464.5 | 1,488 | 1,464 | 691,800 |
| September 08, 2026 | 1,502.5 | 1,490 | 1,490 | 1,502.5 | 1,483.5 | 475,900 |
| September 07, 2026 | 1,513.5 | 1,502.5 | 1,502.5 | 1,517.5 | 1,493 | 479,400 |
| September 04, 2026 | 1,508 | 1,514.5 | 1,514.5 | 1,520.5 | 1,496 | 916,900 |
| September 03, 2026 | 1,511.5 | 1,527 | 1,527 | 1,527 | 1,502.5 | 550,700 |
| September 02, 2026 | 1,522 | 1,513 | 1,513 | 1,538.5 | 1,510.5 | 662,900 |
| September 01, 2026 | 1,515.5 | 1,530.5 | 1,530.5 | 1,534.5 | 1,508 | 656,300 |
| August 31, 2026 | 1,493.5 | 1,506.5 | 1,506.5 | 1,512 | 1,487.5 | 687,800 |
| August 28, 2026 | 1,490 | 1,504 | 1,504 | 1,516 | 1,489 | 1.36M |
| August 27, 2026 | 1,517.5 | 1,487 | 1,487 | 1,526.5 | 1,487 | 971,300 |
| August 26, 2026 | 1,515 | 1,527.5 | 1,527.5 | 1,543.5 | 1,508 | 762,600 |
| August 25, 2026 | 1,535 | 1,512.5 | 1,512.5 | 1,535 | 1,512.5 | 514,200 |
| August 24, 2026 | 1,509.5 | 1,517 | 1,517 | 1,528.5 | 1,500 | 555,000 |
| 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 |
AD
