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 ¥1,153.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥980.37, while ¥1000 invested 1 year ago would be worth ¥938.71. This corresponds to total returns of 15.33%, -1.96%, -6.13%, respectively, with annualized returns of 1.44%, -0.4%, -6.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,442 | 1,417 | 1,417 | 1,443 | 1,408.5 | 724,600 |
| May 25, 2026 | 1,506.5 | 1,442 | 1,442 | 1,518 | 1,426.5 | 744,500 |
| May 22, 2026 | 1,498 | 1,511.5 | 1,511.5 | 1,518 | 1,493 | 635,800 |
| May 21, 2026 | 1,505 | 1,494 | 1,494 | 1,510.5 | 1,494 | 433,600 |
| May 20, 2026 | 1,502.5 | 1,495 | 1,495 | 1,512 | 1,485 | 583,100 |
| May 19, 2026 | 1,512.5 | 1,503.5 | 1,503.5 | 1,512.5 | 1,480 | 793,300 |
| May 18, 2026 | 1,469 | 1,489.5 | 1,489.5 | 1,490.5 | 1,452 | 826,400 |
| May 15, 2026 | 1,460 | 1,477.5 | 1,477.5 | 1,477.5 | 1,408.5 | 1.5M |
| May 14, 2026 | 1,437.5 | 1,433 | 1,433 | 1,444 | 1,412 | 616,600 |
| May 13, 2026 | 1,448.5 | 1,431 | 1,431 | 1,448.5 | 1,428 | 478,400 |
| May 12, 2026 | 1,439.5 | 1,431.5 | 1,431.5 | 1,448.5 | 1,423 | 534,200 |
| May 11, 2026 | 1,432 | 1,453 | 1,453 | 1,453.5 | 1,431.5 | 543,700 |
| May 08, 2026 | 1,442.5 | 1,431.5 | 1,431.5 | 1,447 | 1,417 | 686,100 |
| May 07, 2026 | 1,442.5 | 1,433 | 1,433 | 1,452.5 | 1,422.5 | 606,100 |
| May 01, 2026 | 1,437 | 1,442.5 | 1,442.5 | 1,447.5 | 1,416 | 361,800 |
| April 30, 2026 | 1,450 | 1,444.5 | 1,444.5 | 1,453.5 | 1,428.5 | 477,000 |
| April 28, 2026 | 1,457 | 1,461 | 1,461 | 1,462.5 | 1,447 | 450,100 |
| April 27, 2026 | 1,470 | 1,446 | 1,446 | 1,476.5 | 1,439 | 427,600 |
| April 24, 2026 | 1,434 | 1,456 | 1,456 | 1,459.5 | 1,434 | 502,500 |
| April 23, 2026 | 1,455 | 1,448 | 1,448 | 1,466 | 1,438 | 518,600 |
| April 22, 2026 | 1,471.5 | 1,468 | 1,468 | 1,496.5 | 1,451 | 672,200 |
| April 21, 2026 | 1,542.5 | 1,496.5 | 1,496.5 | 1,549 | 1,493 | 876,300 |
| April 20, 2026 | 1,555 | 1,545.5 | 1,545.5 | 1,565 | 1,538 | 480,800 |
| April 17, 2026 | 1,552.5 | 1,538 | 1,538 | 1,565 | 1,538 | 602,400 |
| April 16, 2026 | 1,560 | 1,559.5 | 1,559.5 | 1,570 | 1,556.5 | 531,900 |
| April 15, 2026 | 1,560 | 1,560.5 | 1,560.5 | 1,573.5 | 1,548 | 421,000 |
| April 14, 2026 | 1,556 | 1,537 | 1,537 | 1,556 | 1,534.5 | 445,800 |