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 ¥1,478.69 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥934.61, while ¥1000 invested 1 year ago would be worth ¥971.21. This corresponds to total returns of 47.87%, -6.54%, -2.88%, respectively, with annualized returns of 3.99%, -1.34%, -2.88%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |