Nihon Kohden Corporation 6849
TSE · Japan · Health Technology
¥1,568.50-41.00 (-2.55%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,569.50 | -2.49% | ¥1,588.00 | ¥1,588.00 | ¥1,558.00 | 173.70K |
| 2026-10-01 | ¥1,609.50 | +0.50% | ¥1,601.50 | ¥1,609.50 | ¥1,577.00 | 619.70K |
| 2026-09-30 | ¥1,601.50 | -0.22% | ¥1,614.00 | ¥1,614.00 | ¥1,565.00 | 896.20K |
| 2026-09-29 | ¥1,605.00 | -0.65% | ¥1,615.50 | ¥1,625.50 | ¥1,593.00 | 784.70K |
| 2026-09-28 | ¥1,615.50 | -0.58% | ¥1,619.00 | ¥1,641.00 | ¥1,613.00 | 784.10K |
| 2026-09-25 | ¥1,625.00 | +1.06% | ¥1,616.00 | ¥1,625.00 | ¥1,610.00 | 672.20K |
| 2026-09-24 | ¥1,608.00 | +1.36% | ¥1,586.50 | ¥1,617.50 | ¥1,586.50 | 681.30K |
| 2026-09-18 | ¥1,586.50 | -0.44% | ¥1,581.00 | ¥1,599.00 | ¥1,570.00 | 2.67M |
| 2026-09-17 | ¥1,593.50 | +2.05% | ¥1,571.50 | ¥1,598.50 | ¥1,562.00 | 665.60K |
| 2026-09-16 | ¥1,561.50 | +0.06% | ¥1,578.50 | ¥1,589.50 | ¥1,555.00 | 442.00K |
| 2026-09-15 | ¥1,560.50 | +0.16% | ¥1,565.00 | ¥1,571.50 | ¥1,555.50 | 538.80K |
| 2026-09-14 | ¥1,558.00 | +1.17% | ¥1,535.50 | ¥1,563.00 | ¥1,529.00 | 890.60K |
| 2026-09-11 | ¥1,540.00 | +3.91% | ¥1,471.50 | ¥1,555.50 | ¥1,468.00 | 1.19M |
| 2026-09-10 | ¥1,482.00 | +1.19% | ¥1,461.00 | ¥1,489.00 | ¥1,437.50 | 851.50K |
| 2026-09-09 | ¥1,464.50 | -1.71% | ¥1,479.00 | ¥1,488.00 | ¥1,464.00 | 691.80K |
| 2026-09-08 | ¥1,490.00 | -0.83% | ¥1,502.50 | ¥1,502.50 | ¥1,483.50 | 475.90K |
| 2026-09-07 | ¥1,502.50 | -0.79% | ¥1,513.50 | ¥1,517.50 | ¥1,493.00 | 479.40K |
| 2026-09-04 | ¥1,514.50 | -0.82% | ¥1,508.00 | ¥1,520.50 | ¥1,496.00 | 916.90K |
| 2026-09-03 | ¥1,527.00 | +0.93% | ¥1,511.50 | ¥1,527.00 | ¥1,502.50 | 550.70K |
| 2026-09-02 | ¥1,513.00 | -1.14% | ¥1,522.00 | ¥1,538.50 | ¥1,510.50 | 662.90K |
| 2026-09-01 | ¥1,530.50 | +1.59% | ¥1,515.50 | ¥1,534.50 | ¥1,508.00 | 656.30K |
| 2026-08-31 | ¥1,506.50 | +0.17% | ¥1,493.50 | ¥1,512.00 | ¥1,487.50 | 687.80K |
| 2026-08-28 | ¥1,504.00 | +1.14% | ¥1,490.00 | ¥1,516.00 | ¥1,489.00 | 1.36M |
| 2026-08-27 | ¥1,487.00 | -2.65% | ¥1,517.50 | ¥1,526.50 | ¥1,487.00 | 971.30K |
| 2026-08-26 | ¥1,527.50 | +0.99% | ¥1,515.00 | ¥1,543.50 | ¥1,508.00 | 762.60K |
| 2026-08-25 | ¥1,512.50 | -0.30% | ¥1,535.00 | ¥1,535.00 | ¥1,512.50 | 514.20K |
| 2026-08-24 | ¥1,517.00 | +0.73% | ¥1,509.50 | ¥1,528.50 | ¥1,500.00 | 555.00K |
| 2026-08-21 | ¥1,506.00 | -1.15% | ¥1,516.00 | ¥1,524.00 | ¥1,500.00 | 503.70K |
| 2026-08-20 | ¥1,523.50 | +2.70% | ¥1,507.50 | ¥1,535.50 | ¥1,499.50 | 557.10K |
| 2026-08-19 | ¥1,483.50 | +0.75% | ¥1,466.50 | ¥1,484.00 | ¥1,457.00 | 803.80K |
| 2026-08-18 | ¥1,472.50 | +0.99% | ¥1,453.50 | ¥1,491.50 | ¥1,445.00 | 734.70K |
| 2026-08-17 | ¥1,458.00 | -1.72% | ¥1,492.50 | ¥1,493.00 | ¥1,449.00 | 767.40K |
| 2026-08-14 | ¥1,483.50 | +1.71% | ¥1,434.50 | ¥1,489.50 | ¥1,431.00 | 1.26M |
| 2026-08-13 | ¥1,458.50 | -3.82% | ¥1,479.00 | ¥1,480.00 | ¥1,443.00 | 1.19M |
| 2026-08-12 | ¥1,516.50 | +0.10% | ¥1,524.00 | ¥1,527.00 | ¥1,493.00 | 844.30K |
| 2026-08-10 | ¥1,515.00 | +5.61% | ¥1,480.00 | ¥1,517.50 | ¥1,450.50 | 1.17M |
| 2026-08-07 | ¥1,434.50 | -7.00% | ¥1,388.50 | ¥1,467.50 | ¥1,342.50 | 2.45M |
| 2026-08-06 | ¥1,542.50 | +1.28% | ¥1,514.50 | ¥1,544.00 | ¥1,507.50 | 644.40K |
| 2026-08-05 | ¥1,523.00 | -0.65% | ¥1,518.50 | ¥1,533.00 | ¥1,513.50 | 785.20K |
| 2026-08-04 | ¥1,533.00 | -1.98% | ¥1,566.00 | ¥1,570.00 | ¥1,528.50 | 665.40K |
| 2026-08-03 | ¥1,564.00 | -1.67% | ¥1,577.00 | ¥1,595.00 | ¥1,550.00 | 659.20K |
| 2026-07-31 | ¥1,590.50 | -3.37% | ¥1,606.00 | ¥1,617.00 | ¥1,584.50 | 737.20K |
| 2026-07-30 | ¥1,646.00 | -0.78% | ¥1,665.00 | ¥1,670.00 | ¥1,635.50 | 974.10K |
| 2026-07-29 | ¥1,659.00 | +2.85% | ¥1,643.50 | ¥1,664.00 | ¥1,622.50 | 788.40K |
| 2026-07-28 | ¥1,613.00 | +0.81% | ¥1,600.00 | ¥1,617.00 | ¥1,588.00 | 739.60K |
| 2026-07-27 | ¥1,600.00 | +5.68% | ¥1,537.50 | ¥1,600.00 | ¥1,533.50 | 743.70K |
| 2026-07-24 | ¥1,514.00 | -0.46% | ¥1,520.50 | ¥1,531.50 | ¥1,514.00 | 537.60K |
| 2026-07-23 | ¥1,521.00 | -1.46% | ¥1,533.00 | ¥1,543.00 | ¥1,512.00 | 649.10K |
| 2026-07-22 | ¥1,543.50 | -0.71% | ¥1,561.50 | ¥1,564.00 | ¥1,543.50 | 750.20K |
| 2026-07-21 | ¥1,554.50 | -0.16% | ¥1,571.00 | ¥1,579.50 | ¥1,553.50 | 533.20K |
| 2026-07-17 | ¥1,557.00 | +0.26% | ¥1,563.50 | ¥1,571.00 | ¥1,548.50 | 727.50K |
| 2026-07-16 | ¥1,553.00 | +0.29% | ¥1,560.00 | ¥1,580.50 | ¥1,547.50 | 482.90K |
| 2026-07-15 | ¥1,548.50 | +0.39% | ¥1,537.00 | ¥1,559.50 | ¥1,530.50 | 736.60K |
| 2026-07-14 | ¥1,542.50 | +0.26% | ¥1,539.00 | ¥1,557.00 | ¥1,534.00 | 703.80K |
| 2026-07-13 | ¥1,538.50 | +2.60% | ¥1,507.50 | ¥1,541.00 | ¥1,499.50 | 591.00K |
| 2026-07-10 | ¥1,499.50 | -0.03% | ¥1,497.50 | ¥1,507.00 | ¥1,488.00 | 578.40K |
| 2026-07-09 | ¥1,500.00 | -1.12% | ¥1,512.50 | ¥1,519.00 | ¥1,497.50 | 518.50K |
| 2026-07-08 | ¥1,517.00 | -0.36% | ¥1,524.00 | ¥1,535.50 | ¥1,514.50 | 780.90K |
| 2026-07-07 | ¥1,522.50 | +1.50% | ¥1,500.00 | ¥1,539.00 | ¥1,491.50 | 684.40K |
| 2026-07-06 | ¥1,500.00 | +2.32% | ¥1,481.50 | ¥1,500.00 | ¥1,468.00 | 533.50K |
| 2026-07-03 | ¥1,466.00 | 0.00% | ¥1,471.00 | ¥1,487.00 | ¥1,464.00 | 515.10K |
| 2026-07-02 | ¥1,466.00 | +3.35% | ¥1,448.50 | ¥1,467.50 | ¥1,432.50 | 694.10K |
| 2026-07-01 | ¥1,418.50 | -0.67% | ¥1,425.00 | ¥1,435.50 | ¥1,410.50 | 428.20K |
| 2026-06-30 | ¥1,428.00 | -1.11% | ¥1,443.00 | ¥1,450.00 | ¥1,417.50 | 572.10K |
| 2026-06-29 | ¥1,444.00 | +1.23% | ¥1,428.00 | ¥1,456.00 | ¥1,427.00 | 561.30K |
| 2026-06-26 | ¥1,426.50 | +0.81% | ¥1,430.00 | ¥1,431.00 | ¥1,415.00 | 462.40K |
| 2026-06-25 | ¥1,415.00 | +1.04% | ¥1,409.00 | ¥1,428.50 | ¥1,400.00 | 430.70K |
| 2026-06-24 | ¥1,400.50 | -0.67% | ¥1,400.50 | ¥1,411.50 | ¥1,394.00 | 564.30K |
| 2026-06-23 | ¥1,410.00 | +1.66% | ¥1,384.00 | ¥1,420.50 | ¥1,374.00 | 805.00K |
| 2026-06-22 | ¥1,387.00 | +0.11% | ¥1,382.00 | ¥1,405.00 | ¥1,380.00 | 529.20K |
| 2026-06-19 | ¥1,385.50 | +0.04% | ¥1,380.50 | ¥1,385.50 | ¥1,371.00 | 882.40K |
| 2026-06-18 | ¥1,385.00 | +0.40% | ¥1,371.00 | ¥1,396.50 | ¥1,367.50 | 689.00K |
| 2026-06-17 | ¥1,379.50 | +1.58% | ¥1,357.00 | ¥1,385.00 | ¥1,354.50 | 589.60K |
| 2026-06-16 | ¥1,358.00 | +1.53% | ¥1,336.50 | ¥1,361.50 | ¥1,323.00 | 721.10K |
| 2026-06-15 | ¥1,337.50 | -1.00% | ¥1,371.50 | ¥1,373.00 | ¥1,337.00 | 675.70K |
| 2026-06-12 | ¥1,351.00 | -2.67% | ¥1,382.50 | ¥1,391.00 | ¥1,351.00 | 886.90K |
| 2026-06-11 | ¥1,388.00 | -0.43% | ¥1,376.00 | ¥1,388.00 | ¥1,363.50 | 549.80K |
| 2026-06-10 | ¥1,394.00 | -0.11% | ¥1,400.50 | ¥1,405.50 | ¥1,378.00 | 547.80K |
| 2026-06-09 | ¥1,395.50 | +0.07% | ¥1,396.00 | ¥1,406.50 | ¥1,387.00 | 636.40K |
| 2026-06-08 | ¥1,394.50 | -1.80% | ¥1,399.00 | ¥1,418.00 | ¥1,375.50 | 525.80K |
| 2026-06-05 | ¥1,420.00 | +0.67% | ¥1,425.50 | ¥1,437.50 | ¥1,408.00 | 378.70K |
| 2026-06-04 | ¥1,410.50 | -0.74% | ¥1,428.00 | ¥1,429.00 | ¥1,406.50 | 519.10K |
| 2026-06-03 | ¥1,421.00 | +1.32% | ¥1,404.50 | ¥1,423.00 | ¥1,387.50 | 582.70K |
| 2026-06-02 | ¥1,402.50 | -0.57% | ¥1,420.00 | ¥1,420.00 | ¥1,388.00 | 721.70K |
| 2026-06-01 | ¥1,410.50 | -2.52% | ¥1,450.00 | ¥1,458.00 | ¥1,409.00 | 637.00K |
| 2026-05-29 | ¥1,447.00 | +0.28% | ¥1,445.00 | ¥1,464.50 | ¥1,434.00 | 1.27M |
| 2026-05-28 | ¥1,443.00 | -0.86% | ¥1,456.00 | ¥1,465.00 | ¥1,422.00 | 728.40K |
| 2026-05-27 | ¥1,455.50 | +2.72% | ¥1,409.00 | ¥1,462.00 | ¥1,408.50 | 825.30K |
| 2026-05-26 | ¥1,417.00 | -1.73% | ¥1,442.00 | ¥1,443.00 | ¥1,408.50 | 724.60K |
| 2026-05-25 | ¥1,442.00 | -4.60% | ¥1,506.50 | ¥1,518.00 | ¥1,426.50 | 744.50K |