Nihon Kohden Corporation (6849.T) JPX
1,530.00
+21(+1.39%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,530.00
+21(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,491 | 1,494 | 1,468 | 777,600 |
| March 26, 2026 | 1,502 | 1,482 | 1,482 | 1,508 | 1,470 | 385,400 |
| March 25, 2026 | 1,519.5 | 1,510.5 | 1,510.5 | 1,524.5 | 1,510.5 | 461,500 |
| March 24, 2026 | 1,507.5 | 1,508 | 1,508 | 1,510.5 | 1,486.5 | 508,400 |
| March 23, 2026 | 1,529.5 | 1,479.5 | 1,479.5 | 1,529.5 | 1,477 | 537,600 |
| March 19, 2026 | 1,505.5 | 1,499.5 | 1,499.5 | 1,511 | 1,491 | 854,300 |
| March 18, 2026 | 1,500.5 | 1,539 | 1,539 | 1,539 | 1,500.5 | 508,000 |
| March 17, 2026 | 1,501 | 1,496 | 1,496 | 1,503.5 | 1,486.5 | 619,700 |
| March 16, 2026 | 1,506.5 | 1,489.5 | 1,489.5 | 1,515.5 | 1,482.5 | 623,200 |
| March 13, 2026 | 1,485 | 1,508.5 | 1,508.5 | 1,508.5 | 1,485 | 772,100 |
| March 12, 2026 | 1,521.5 | 1,513 | 1,513 | 1,523 | 1,488.5 | 677,200 |
| March 11, 2026 | 1,549 | 1,537.5 | 1,537.5 | 1,567 | 1,533 | 664,800 |
| March 10, 2026 | 1,533.5 | 1,541 | 1,541 | 1,555 | 1,525 | 268,300 |
| March 09, 2026 | 1,506 | 1,526.5 | 1,526.5 | 1,526.5 | 1,480.5 | 893,200 |
| March 06, 2026 | 1,549.5 | 1,576.5 | 1,576.5 | 1,576.5 | 1,540.5 | 625,600 |
| March 05, 2026 | 1,588.5 | 1,565 | 1,565 | 1,603.5 | 1,557 | 648,300 |
| March 04, 2026 | 1,600 | 1,549.5 | 1,549.5 | 1,621 | 1,529 | 443,600 |
| March 03, 2026 | 1,688.5 | 1,632 | 1,632 | 1,701.5 | 1,622 | 655,000 |
| March 02, 2026 | 1,711 | 1,688.5 | 1,688.5 | 1,728.5 | 1,678 | 677,700 |
| February 27, 2026 | 1,712 | 1,740 | 1,740 | 1,740 | 1,705.5 | 721,200 |
| February 26, 2026 | 1,719 | 1,705 | 1,705 | 1,724.5 | 1,704 | 581,900 |
| February 25, 2026 | 1,678.5 | 1,708.5 | 1,708.5 | 1,728 | 1,674 | 596,700 |
| February 24, 2026 | 1,640 | 1,668 | 1,668 | 1,678 | 1,634 | 831,800 |
| February 20, 2026 | 1,670 | 1,646.5 | 0 | 1,670 | 1,640.5 | 678,200 |
| February 19, 2026 | 1,688.5 | 1,678 | 0 | 1,695.5 | 1,675.5 | 651,400 |
| February 18, 2026 | 1,686 | 1,674 | 0 | 1,689 | 1,670 | 700,100 |
| February 17, 2026 | 1,701 | 1,689.5 | 0 | 1,702.5 | 1,679.5 | 410,600 |
| February 16, 2026 | 1,696 | 1,699.5 | 0 | 1,714.5 | 1,684.5 | 517,000 |
| February 13, 2026 | 1,748.5 | 1,696 | 0 | 1,763 | 1,692.5 | 679,700 |
| February 12, 2026 | 1,790 | 1,779.5 | 0 | 1,823 | 1,771 | 891,600 |
| February 10, 2026 | 1,744.5 | 1,770 | 0 | 1,775.5 | 1,743.5 | 961,600 |
| February 09, 2026 | 1,733.5 | 1,743.5 | 0 | 1,763 | 1,708 | 1.11M |
| February 06, 2026 | 1,580 | 1,653.5 | 0 | 1,653.5 | 1,541.5 | 1.97M |
| February 05, 2026 | 1,737.5 | 1,731 | 0 | 1,748.5 | 1,724.5 | 657,900 |
| February 04, 2026 | 1,744.5 | 1,712.5 | 0 | 1,744.5 | 1,699.5 | 575,800 |
| February 03, 2026 | 1,707 | 1,736.5 | 0 | 1,744.5 | 1,700 | 627,100 |
| February 02, 2026 | 1,748 | 1,683.5 | 0 | 1,755.5 | 1,683.5 | 675,800 |
| January 30, 2026 | 1,722 | 1,713 | 0 | 1,730 | 1,701.5 | 505,200 |
| January 29, 2026 | 1,710 | 1,702.5 | 0 | 1,728 | 1,695.5 | 535,500 |
| January 28, 2026 | 1,727.5 | 1,710.5 | 0 | 1,732 | 1,710.5 | 584,300 |
| January 27, 2026 | 1,762 | 1,748 | 0 | 1,768.5 | 1,741 | 533,200 |
| January 26, 2026 | 1,796.5 | 1,759 | 0 | 1,800 | 1,756.5 | 539,900 |
| January 23, 2026 | 1,819 | 1,832 | 0 | 1,840 | 1,806 | 474,800 |
| January 22, 2026 | 1,807 | 1,816.5 | 0 | 1,824 | 1,787 | 582,800 |
| January 21, 2026 | 1,772.5 | 1,784 | 0 | 1,797.5 | 1,758 | 1.22M |
| January 20, 2026 | 1,850 | 1,825 | 0 | 1,885.5 | 1,825 | 1.54M |
| January 19, 2026 | 1,830 | 1,800 | 0 | 1,830 | 1,797 | 692,700 |
| January 16, 2026 | 1,822 | 1,813 | 0 | 1,828 | 1,806 | 440,800 |
| January 15, 2026 | 1,794 | 1,825.5 | 0 | 1,828 | 1,781.5 | 445,500 |
| January 14, 2026 | 1,789 | 1,793.5 | 0 | 1,809 | 1,785.5 | 580,600 |
| January 13, 2026 | 1,795 | 1,801 | 0 | 1,815.5 | 1,782 | 597,500 |
| January 09, 2026 | 1,777 | 1,777.5 | 0 | 1,793 | 1,774 | 564,100 |
| January 08, 2026 | 1,737.5 | 1,777 | 0 | 1,793 | 1,730.5 | 832,500 |
| January 07, 2026 | 1,718.5 | 1,730 | 0 | 1,736.5 | 1,696.5 | 472,500 |
| January 06, 2026 | 1,709 | 1,711.5 | 0 | 1,724 | 1,694.5 | 460,900 |