kabutan

NIHON KOHDEN CORPORATION(6849) Historical

6849
TSE Prime
NIHON KOHDEN CORPORATION
1,580.5
JPY
-33.5
(-2.08%)
Dec 5, 3:30 pm JST
10.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,583.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 6, 2025
2,465.0 JPY
52 Week Low Nov 20, 2025
1,494.0 JPY
Yearly High Feb 6, 2025
2,465.0 JPY
Yearly Low Nov 20, 2025
1,494.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,587 1,628 1,537 1,580 -6 -0.35% 2,582,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,569.0 1,616.5 1,553.0 1,586.0 +36.0 +2.32% 2,667,100
Nov 21, 2025 1,602.0 1,607.5 1,494.0 1,550.0 -57.5 -3.58% 4,066,700
Nov 14, 2025 1,721.0 1,742.5 1,590.5 1,607.5 -90.0 -5.30% 5,506,800
Nov 7, 2025 1,762.5 1,800.5 1,691.0 1,697.5 -85.5 -4.80% 1,976,200
Oct 31, 2025 1,825.0 1,826.0 1,735.0 1,783.0 -23.5 -1.30% 3,152,400
Oct 24, 2025 1,775.5 1,848.5 1,758.0 1,806.5 +71.0 +4.09% 2,515,500
Oct 17, 2025 1,765.0 1,772.0 1,711.5 1,735.5 -69.5 -3.85% 2,098,300
Oct 10, 2025 1,768.0 1,860.0 1,748.5 1,805.0 +94.0 +5.49% 3,627,500
Oct 3, 2025 1,702.0 1,714.0 1,649.0 1,711.0 +9.0 +0.53% 2,840,700
Sep 26, 2025 1,731.0 1,760.5 1,691.0 1,702.0 -15.0 -0.87% 2,339,500
Sep 19, 2025 1,734.0 1,750.0 1,694.5 1,717.0 -34.0 -1.94% 2,270,400
Sep 12, 2025 1,739.0 1,770.0 1,713.0 1,751.0 +17.5 +1.01% 2,319,600
Sep 5, 2025 1,631.5 1,736.0 1,628.0 1,733.5 +85.0 +5.16% 2,303,600
Aug 29, 2025 1,654.0 1,665.5 1,633.5 1,648.5 +22.0 +1.35% 2,577,100
Aug 22, 2025 1,658.0 1,683.0 1,597.0 1,626.5 -26.5 -1.60% 2,216,500
Aug 15, 2025 1,718.0 1,747.0 1,646.0 1,653.0 -62.5 -3.64% 1,916,200
Aug 8, 2025 1,650.0 1,738.0 1,622.0 1,715.5 +43.5 +2.60% 3,641,500
Aug 1, 2025 1,651.0 1,691.0 1,649.5 1,672.0 -19.0 -1.12% 3,291,400
Jul 25, 2025 1,661.5 1,721.0 1,635.5 1,691.0 +13.0 +0.77% 2,180,900
Jul 18, 2025 1,650.0 1,690.5 1,637.5 1,678.0 +28.0 +1.70% 1,524,500