Nihon Kohden Corporation (6849.T) JPX
1,402.50
-8(-0.57%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,402.50
-8(-0.57%)
Currency In JPY
If you invested ¥1000 in Nihon Kohden Corporation (6849.T) 10 years ago, it would be worth ¥1,051.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,000.8, while ¥1000 invested 1 year ago would be worth ¥848.5. This corresponds to total returns of 5.13%, 0.08%, -15.15%, respectively, with annualized returns of 0.5%, 0.02%, -15.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 1,520.5 | 1,530 | 1,530 | 1,532.5 | 1,513.5 | 243,900 |
| April 10, 2026 | 1,544.5 | 1,531.5 | 1,531.5 | 1,550 | 1,514.5 | 353,600 |
| April 09, 2026 | 1,561.5 | 1,549 | 1,549 | 1,567 | 1,534.5 | 398,900 |
| April 08, 2026 | 1,584 | 1,563 | 1,563 | 1,584 | 1,560 | 587,300 |
| April 07, 2026 | 1,540 | 1,544 | 1,544 | 1,547 | 1,531 | 335,300 |
| April 06, 2026 | 1,529 | 1,532 | 1,532 | 1,543 | 1,526.5 | 304,400 |
| April 03, 2026 | 1,514.5 | 1,530 | 1,530 | 1,544 | 1,514.5 | 429,700 |
| April 02, 2026 | 1,504.5 | 1,509 | 1,509 | 1,517 | 1,494.5 | 669,600 |
| April 01, 2026 | 1,513 | 1,503 | 1,503 | 1,513 | 1,482.5 | 882,300 |
| March 31, 2026 | 1,447 | 1,455 | 1,455 | 1,481 | 1,441.5 | 480,200 |
| March 30, 2026 | 1,420 | 1,447 | 1,447 | 1,447 | 1,415.5 | 548,500 |
| March 27, 2026 | 1,485 | 1,491 | 1,475 | 1,494 | 1,468 | 777,600 |
| March 26, 2026 | 1,502 | 1,482 | 1,466.1 | 1,508 | 1,470 | 385,400 |
| March 25, 2026 | 1,519.5 | 1,510.5 | 1,494.29 | 1,524.5 | 1,510.5 | 461,500 |
| March 24, 2026 | 1,507.5 | 1,508 | 1,491.82 | 1,510.5 | 1,486.5 | 508,400 |
| March 23, 2026 | 1,529.5 | 1,479.5 | 1,463.62 | 1,529.5 | 1,477 | 537,600 |
| March 19, 2026 | 1,505.5 | 1,499.5 | 1,483.41 | 1,511 | 1,491 | 854,300 |
| March 18, 2026 | 1,500.5 | 1,539 | 1,522.48 | 1,539 | 1,500.5 | 508,000 |
| March 17, 2026 | 1,501 | 1,496 | 1,479.95 | 1,503.5 | 1,486.5 | 619,700 |
| March 16, 2026 | 1,506.5 | 1,489.5 | 1,473.52 | 1,515.5 | 1,482.5 | 623,200 |
| March 13, 2026 | 1,485 | 1,508.5 | 1,492.31 | 1,508.5 | 1,485 | 772,100 |
| March 12, 2026 | 1,521.5 | 1,513 | 1,496.76 | 1,523 | 1,488.5 | 677,200 |
| March 11, 2026 | 1,549 | 1,537.5 | 1,521 | 1,567 | 1,533 | 664,800 |
| March 10, 2026 | 1,533.5 | 1,541 | 1,526.44 | 1,555 | 1,525 | 268,300 |
| March 09, 2026 | 1,506 | 1,526.5 | 1,510.12 | 1,526.5 | 1,480.5 | 893,200 |
| March 06, 2026 | 1,549.5 | 1,576.5 | 1,559.58 | 1,576.5 | 1,540.5 | 625,600 |
| March 05, 2026 | 1,588.5 | 1,565 | 1,548.21 | 1,603.5 | 1,557 | 648,300 |
| March 04, 2026 | 1,600 | 1,549.5 | 1,529.9 | 1,621 | 1,529 | 443,600 |
| March 03, 2026 | 1,688.5 | 1,632 | 1,614.49 | 1,701.5 | 1,622 | 655,000 |