Comparing Back to the side-by-side chart ↗
NIHON KOHDEN CORPORATION (6849.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1662.50 | 1686.50 | 1659.00 | 1677.50 | +0.90% | 460,800 |
| 2026-10-15 | 1634.50 | 1668.50 | 1634.50 | 1662.50 | +0.61% | 639,900 |
| 2026-10-14 | 1621.00 | 1659.00 | 1612.00 | 1652.50 | +0.24% | 788,100 |
| 2026-10-13 | 1660.00 | 1662.00 | 1640.00 | 1648.50 | +0.33% | 445,000 |
| 2026-10-09 | 1623.00 | 1649.50 | 1600.50 | 1643.00 | +2.40% | 549,300 |
| 2026-10-08 | 1639.00 | 1640.00 | 1601.50 | 1604.50 | -1.53% | 600,500 |
| 2026-10-07 | 1609.50 | 1634.00 | 1600.00 | 1629.50 | +1.02% | 561,700 |
| 2026-10-06 | 1599.50 | 1625.50 | 1586.50 | 1613.00 | +1.96% | 469,300 |
| 2026-10-05 | 1581.00 | 1587.50 | 1568.00 | 1582.00 | +1.25% | 355,900 |
| 2026-10-02 | 1588.00 | 1588.00 | 1558.00 | 1562.50 | -2.92% | 413,500 |
| 2026-10-01 | 1601.50 | 1609.50 | 1577.00 | 1609.50 | +0.50% | 619,700 |
| 2026-09-30 | 1614.00 | 1614.00 | 1565.00 | 1601.50 | -0.22% | 896,200 |
| 2026-09-29 | 1615.50 | 1625.50 | 1593.00 | 1605.00 | -0.65% | 784,700 |
| 2026-09-28 | 1619.00 | 1641.00 | 1613.00 | 1615.50 | -0.58% | 784,100 |
| 2026-09-25 | 1616.00 | 1625.00 | 1610.00 | 1625.00 | +1.06% | 672,200 |
| 2026-09-24 | 1586.50 | 1617.50 | 1586.50 | 1608.00 | +1.36% | 681,300 |
| 2026-09-18 | 1581.00 | 1599.00 | 1570.00 | 1586.50 | -0.44% | 2,665,100 |
| 2026-09-17 | 1571.50 | 1598.50 | 1562.00 | 1593.50 | +2.05% | 665,600 |
| 2026-09-16 | 1578.50 | 1589.50 | 1555.00 | 1561.50 | +0.06% | 442,000 |
| 2026-09-15 | 1565.00 | 1571.50 | 1555.50 | 1560.50 | +0.16% | 538,800 |
| 2026-09-14 | 1535.50 | 1563.00 | 1529.00 | 1558.00 | +1.17% | 890,600 |
| 2026-09-11 | 1471.50 | 1555.50 | 1468.00 | 1540.00 | +3.91% | 1,190,700 |
| 2026-09-10 | 1461.00 | 1489.00 | 1437.50 | 1482.00 | +1.19% | 851,500 |
| 2026-09-09 | 1479.00 | 1488.00 | 1464.00 | 1464.50 | -1.71% | 691,800 |
| 2026-09-08 | 1502.50 | 1502.50 | 1483.50 | 1490.00 | -0.83% | 475,900 |
| 2026-09-07 | 1513.50 | 1517.50 | 1493.00 | 1502.50 | -0.79% | 479,400 |
| 2026-09-04 | 1508.00 | 1520.50 | 1496.00 | 1514.50 | -0.82% | 916,900 |
| 2026-09-03 | 1511.50 | 1527.00 | 1502.50 | 1527.00 | +0.93% | 550,700 |
| 2026-09-02 | 1522.00 | 1538.50 | 1510.50 | 1513.00 | -1.14% | 662,900 |
| 2026-09-01 | 1515.50 | 1534.50 | 1508.00 | 1530.50 | +1.59% | 656,300 |
| 2026-08-31 | 1493.50 | 1512.00 | 1487.50 | 1506.50 | +0.17% | 687,800 |
| 2026-08-28 | 1490.00 | 1516.00 | 1489.00 | 1504.00 | +1.14% | 1,359,000 |
| 2026-08-27 | 1517.50 | 1526.50 | 1487.00 | 1487.00 | -2.65% | 971,300 |
| 2026-08-26 | 1515.00 | 1543.50 | 1508.00 | 1527.50 | +0.99% | 762,600 |
| 2026-08-25 | 1535.00 | 1535.00 | 1512.50 | 1512.50 | -0.30% | 514,200 |
| 2026-08-24 | 1509.50 | 1528.50 | 1500.00 | 1517.00 | +0.73% | 555,000 |
| 2026-08-21 | 1516.00 | 1524.00 | 1500.00 | 1506.00 | -1.15% | 503,700 |
| 2026-08-20 | 1507.50 | 1535.50 | 1499.50 | 1523.50 | +2.70% | 557,100 |
| 2026-08-19 | 1466.50 | 1484.00 | 1457.00 | 1483.50 | +0.75% | 803,800 |
| 2026-08-18 | 1453.50 | 1491.50 | 1445.00 | 1472.50 | +0.99% | 734,700 |
| 2026-08-17 | 1492.50 | 1493.00 | 1449.00 | 1458.00 | -1.72% | 767,400 |
| 2026-08-14 | 1434.50 | 1489.50 | 1431.00 | 1483.50 | +1.71% | 1,260,800 |
| 2026-08-13 | 1479.00 | 1480.00 | 1443.00 | 1458.50 | -3.82% | 1,194,800 |
| 2026-08-12 | 1524.00 | 1527.00 | 1493.00 | 1516.50 | +0.10% | 844,300 |
| 2026-08-10 | 1480.00 | 1517.50 | 1450.50 | 1515.00 | +5.61% | 1,169,300 |
| 2026-08-07 | 1388.50 | 1467.50 | 1342.50 | 1434.50 | -7.00% | 2,452,900 |
| 2026-08-06 | 1514.50 | 1544.00 | 1507.50 | 1542.50 | +1.28% | 644,400 |
| 2026-08-05 | 1518.50 | 1533.00 | 1513.50 | 1523.00 | -0.65% | 785,200 |
| 2026-08-04 | 1566.00 | 1570.00 | 1528.50 | 1533.00 | -1.98% | 665,400 |
| 2026-08-03 | 1577.00 | 1595.00 | 1550.00 | 1564.00 | -1.67% | 659,200 |
| 2026-07-31 | 1606.00 | 1617.00 | 1584.50 | 1590.50 | -3.37% | 737,200 |
| 2026-07-30 | 1665.00 | 1670.00 | 1635.50 | 1646.00 | -0.78% | 974,100 |
| 2026-07-29 | 1643.50 | 1664.00 | 1622.50 | 1659.00 | +2.85% | 788,400 |
| 2026-07-28 | 1600.00 | 1617.00 | 1588.00 | 1613.00 | +0.81% | 739,600 |
| 2026-07-27 | 1537.50 | 1600.00 | 1533.50 | 1600.00 | +5.68% | 743,700 |
| 2026-07-24 | 1520.50 | 1531.50 | 1514.00 | 1514.00 | -0.46% | 537,600 |
| 2026-07-23 | 1533.00 | 1543.00 | 1512.00 | 1521.00 | -1.46% | 649,100 |
| 2026-07-22 | 1561.50 | 1564.00 | 1543.50 | 1543.50 | -0.71% | 750,200 |
| 2026-07-21 | 1571.00 | 1579.50 | 1553.50 | 1554.50 | -0.16% | 533,200 |
| 2026-07-17 | 1563.50 | 1571.00 | 1548.50 | 1557.00 | +0.26% | 727,500 |
| 2026-07-16 | 1560.00 | 1580.50 | 1547.50 | 1553.00 | +0.29% | 482,900 |
| 2026-07-15 | 1537.00 | 1559.50 | 1530.50 | 1548.50 | +0.39% | 736,600 |
| 2026-07-14 | 1539.00 | 1557.00 | 1534.00 | 1542.50 | +0.26% | 703,800 |
| 2026-07-13 | 1507.50 | 1541.00 | 1499.50 | 1538.50 | +2.60% | 591,000 |
| 2026-07-10 | 1497.50 | 1507.00 | 1488.00 | 1499.50 | -0.03% | 578,400 |
| 2026-07-09 | 1512.50 | 1519.00 | 1497.50 | 1500.00 | -1.12% | 518,500 |
| 2026-07-08 | 1524.00 | 1535.50 | 1514.50 | 1517.00 | -0.36% | 780,900 |
| 2026-07-07 | 1500.00 | 1539.00 | 1491.50 | 1522.50 | +1.50% | 684,400 |
| 2026-07-06 | 1481.50 | 1500.00 | 1468.00 | 1500.00 | +2.32% | 533,500 |
| 2026-07-03 | 1471.00 | 1487.00 | 1464.00 | 1466.00 | +0.00% | 515,100 |
| 2026-07-02 | 1448.50 | 1467.50 | 1432.50 | 1466.00 | +3.35% | 694,100 |
| 2026-07-01 | 1425.00 | 1435.50 | 1410.50 | 1418.50 | -0.67% | 428,200 |
| 2026-06-30 | 1443.00 | 1450.00 | 1417.50 | 1428.00 | -1.11% | 572,100 |
| 2026-06-29 | 1428.00 | 1456.00 | 1427.00 | 1444.00 | +1.23% | 561,300 |
| 2026-06-26 | 1430.00 | 1431.00 | 1415.00 | 1426.50 | +0.81% | 462,400 |
| 2026-06-25 | 1409.00 | 1428.50 | 1400.00 | 1415.00 | +1.04% | 430,700 |
| 2026-06-24 | 1400.50 | 1411.50 | 1394.00 | 1400.50 | -0.67% | 564,300 |
| 2026-06-23 | 1384.00 | 1420.50 | 1374.00 | 1410.00 | +1.66% | 805,000 |
| 2026-06-22 | 1382.00 | 1405.00 | 1380.00 | 1387.00 | +0.11% | 529,200 |
| 2026-06-19 | 1380.50 | 1385.50 | 1371.00 | 1385.50 | +0.04% | 882,400 |
| 2026-06-18 | 1371.00 | 1396.50 | 1367.50 | 1385.00 | +0.40% | 689,000 |
| 2026-06-17 | 1357.00 | 1385.00 | 1354.50 | 1379.50 | +1.58% | 589,600 |
| 2026-06-16 | 1336.50 | 1361.50 | 1323.00 | 1358.00 | +1.53% | 721,100 |
| 2026-06-15 | 1371.50 | 1373.00 | 1337.00 | 1337.50 | -1.00% | 675,700 |
| 2026-06-12 | 1382.50 | 1391.00 | 1351.00 | 1351.00 | -2.67% | 886,900 |
| 2026-06-11 | 1376.00 | 1388.00 | 1363.50 | 1388.00 | -0.43% | 549,800 |
| 2026-06-10 | 1400.50 | 1405.50 | 1378.00 | 1394.00 | -0.11% | 547,800 |
| 2026-06-09 | 1396.00 | 1406.50 | 1387.00 | 1395.50 | +0.07% | 636,400 |
| 2026-06-08 | 1399.00 | 1418.00 | 1375.50 | 1394.50 | -1.80% | 525,800 |
| 2026-06-05 | 1425.50 | 1437.50 | 1408.00 | 1420.00 | +0.67% | 378,700 |
| 2026-06-04 | 1428.00 | 1429.00 | 1406.50 | 1410.50 | -0.74% | 519,100 |
| 2026-06-03 | 1404.50 | 1423.00 | 1387.50 | 1421.00 | +1.32% | 582,700 |
| 2026-06-02 | 1420.00 | 1420.00 | 1388.00 | 1402.50 | -0.57% | 721,700 |
| 2026-06-01 | 1450.00 | 1458.00 | 1409.00 | 1410.50 | -2.52% | 637,000 |
| 2026-05-29 | 1445.00 | 1464.50 | 1434.00 | 1447.00 | +0.28% | 1,274,100 |
| 2026-05-28 | 1456.00 | 1465.00 | 1422.00 | 1443.00 | -0.86% | 728,400 |
| 2026-05-27 | 1409.00 | 1462.00 | 1408.50 | 1455.50 | +2.72% | 825,300 |
| 2026-05-26 | 1442.00 | 1443.00 | 1408.50 | 1417.00 | -1.73% | 724,600 |
| 2026-05-25 | 1506.50 | 1518.00 | 1426.50 | 1442.00 | -4.60% | 744,500 |
| 2026-05-22 | 1498.00 | 1518.00 | 1493.00 | 1511.50 | +1.17% | 635,800 |
| 2026-05-21 | 1505.00 | 1510.50 | 1494.00 | 1494.00 | -0.07% | 433,600 |
| 2026-05-20 | 1502.50 | 1512.00 | 1485.00 | 1495.00 | -0.57% | 583,100 |
| 2026-05-19 | 1512.50 | 1512.50 | 1480.00 | 1503.50 | +0.94% | 793,300 |
| 2026-05-18 | 1469.00 | 1490.50 | 1452.00 | 1489.50 | +0.81% | 826,400 |
| 2026-05-15 | 1460.00 | 1477.50 | 1408.50 | 1477.50 | +3.11% | 1,501,600 |
| 2026-05-14 | 1437.50 | 1444.00 | 1412.00 | 1433.00 | +0.14% | 616,600 |
| 2026-05-13 | 1448.50 | 1448.50 | 1428.00 | 1431.00 | -0.03% | 478,400 |
| 2026-05-12 | 1439.50 | 1448.50 | 1423.00 | 1431.50 | -1.48% | 534,200 |
| 2026-05-11 | 1432.00 | 1453.50 | 1431.50 | 1453.00 | +1.50% | 543,700 |
| 2026-05-08 | 1442.50 | 1447.00 | 1417.00 | 1431.50 | -0.10% | 686,100 |
| 2026-05-07 | 1442.50 | 1452.50 | 1422.50 | 1433.00 | -0.66% | 606,100 |
| 2026-05-01 | 1437.00 | 1447.50 | 1416.00 | 1442.50 | -0.14% | 361,800 |
| 2026-04-30 | 1450.00 | 1453.50 | 1428.50 | 1444.50 | -1.13% | 477,000 |
| 2026-04-28 | 1457.00 | 1462.50 | 1447.00 | 1461.00 | +1.04% | 450,100 |
| 2026-04-27 | 1470.00 | 1476.50 | 1439.00 | 1446.00 | -0.69% | 427,600 |
| 2026-04-24 | 1434.00 | 1459.50 | 1434.00 | 1456.00 | +0.55% | 502,500 |
| 2026-04-23 | 1455.00 | 1466.00 | 1438.00 | 1448.00 | -1.36% | 518,600 |
| 2026-04-22 | 1471.50 | 1496.50 | 1451.00 | 1468.00 | -1.90% | 672,200 |
| 2026-04-21 | 1542.50 | 1549.00 | 1493.00 | 1496.50 | -3.17% | 876,300 |
| 2026-04-20 | 1555.00 | 1565.00 | 1538.00 | 1545.50 | +0.49% | 480,800 |
| 2026-04-17 | 1552.50 | 1565.00 | 1538.00 | 1538.00 | -1.38% | 602,400 |
| 2026-04-16 | 1560.00 | 1570.00 | 1556.50 | 1559.50 | -0.06% | 531,900 |
| 2026-04-15 | 1560.00 | 1573.50 | 1548.00 | 1560.50 | +1.53% | 421,000 |
| 2026-04-14 | 1556.00 | 1556.00 | 1534.50 | 1537.00 | +0.46% | 445,800 |
| 2026-04-13 | 1520.50 | 1532.50 | 1513.50 | 1530.00 | -0.10% | 243,900 |
| 2026-04-10 | 1544.50 | 1550.00 | 1514.50 | 1531.50 | -1.13% | 353,600 |
| 2026-04-09 | 1561.50 | 1567.00 | 1534.50 | 1549.00 | -0.90% | 398,900 |
| 2026-04-08 | 1584.00 | 1584.00 | 1560.00 | 1563.00 | +1.23% | 587,300 |
| 2026-04-07 | 1540.00 | 1547.00 | 1531.00 | 1544.00 | +0.78% | 335,300 |
| 2026-04-06 | 1529.00 | 1543.00 | 1526.50 | 1532.00 | +0.13% | 304,400 |
| 2026-04-03 | 1514.50 | 1544.00 | 1514.50 | 1530.00 | +1.39% | 429,700 |
| 2026-04-02 | 1504.50 | 1517.00 | 1494.50 | 1509.00 | +0.40% | 669,600 |
| 2026-04-01 | 1513.00 | 1513.00 | 1482.50 | 1503.00 | +3.30% | 882,300 |
| 2026-03-31 | 1447.00 | 1481.00 | 1441.50 | 1455.00 | +0.55% | 480,200 |
| 2026-03-30 | 1420.00 | 1447.00 | 1415.50 | 1447.00 | -2.95% | 548,500 |
| 2026-03-27 | 1485.00 | 1494.00 | 1468.00 | 1491.00 | +0.61% | 777,600 |
| 2026-03-26 | 1502.00 | 1508.00 | 1470.00 | 1482.00 | -1.89% | 385,400 |
| 2026-03-25 | 1519.50 | 1524.50 | 1510.50 | 1510.50 | +0.17% | 461,500 |
| 2026-03-24 | 1507.50 | 1510.50 | 1486.50 | 1508.00 | +1.93% | 508,400 |
| 2026-03-23 | 1529.50 | 1529.50 | 1477.00 | 1479.50 | -1.33% | 537,600 |
| 2026-03-19 | 1505.50 | 1511.00 | 1491.00 | 1499.50 | -2.57% | 854,300 |
| 2026-03-18 | 1500.50 | 1539.00 | 1500.50 | 1539.00 | +2.87% | 508,000 |
| 2026-03-17 | 1501.00 | 1503.50 | 1486.50 | 1496.00 | +0.44% | 619,700 |
| 2026-03-16 | 1506.50 | 1515.50 | 1482.50 | 1489.50 | -1.26% | 623,200 |
| 2026-03-13 | 1485.00 | 1508.50 | 1485.00 | 1508.50 | -0.30% | 772,100 |
| 2026-03-12 | 1521.50 | 1523.00 | 1488.50 | 1513.00 | -1.59% | 677,200 |
| 2026-03-11 | 1549.00 | 1567.00 | 1533.00 | 1537.50 | -0.36% | 664,800 |
| 2026-03-10 | 1533.50 | 1555.00 | 1521.50 | 1543.00 | +1.08% | 766,400 |
| 2026-03-09 | 1506.00 | 1526.50 | 1480.50 | 1526.50 | -3.17% | 893,200 |
| 2026-03-06 | 1549.50 | 1576.50 | 1540.50 | 1576.50 | +0.73% | 625,600 |
| 2026-03-05 | 1588.50 | 1603.50 | 1557.00 | 1565.00 | +1.20% | 648,300 |
| 2026-03-04 | 1600.00 | 1621.00 | 1529.00 | 1546.50 | -5.24% | 884,200 |
| 2026-03-03 | 1688.50 | 1701.50 | 1622.00 | 1632.00 | -3.35% | 655,000 |
| 2026-03-02 | 1711.00 | 1728.50 | 1678.00 | 1688.50 | -2.96% | 677,700 |
| 2026-02-27 | 1712.00 | 1740.00 | 1705.50 | 1740.00 | +2.05% | 721,200 |
| 2026-02-26 | 1719.00 | 1724.50 | 1704.00 | 1705.00 | -0.20% | 581,900 |
| 2026-02-25 | 1678.50 | 1728.00 | 1674.00 | 1708.50 | +2.43% | 596,700 |
| 2026-02-24 | 1640.00 | 1678.00 | 1634.00 | 1668.00 | +1.31% | 831,800 |
| 2026-02-20 | 1670.00 | 1670.00 | 1640.50 | 1646.50 | -1.88% | 678,200 |
| 2026-02-19 | 1688.50 | 1695.50 | 1675.50 | 1678.00 | +0.24% | 651,400 |
| 2026-02-18 | 1686.00 | 1689.00 | 1670.00 | 1674.00 | -0.92% | 700,100 |
| 2026-02-17 | 1701.00 | 1702.50 | 1679.50 | 1689.50 | -0.59% | 410,600 |
| 2026-02-16 | 1696.00 | 1714.50 | 1684.50 | 1699.50 | +0.21% | 517,000 |
| 2026-02-13 | 1748.50 | 1763.00 | 1692.50 | 1696.00 | -4.69% | 679,700 |
| 2026-02-12 | 1790.00 | 1823.00 | 1771.00 | 1779.50 | +0.54% | 891,600 |
| 2026-02-10 | 1744.50 | 1775.50 | 1743.50 | 1770.00 | +1.52% | 961,600 |
| 2026-02-09 | 1733.50 | 1763.00 | 1708.00 | 1743.50 | +5.44% | 1,114,300 |
| 2026-02-06 | 1580.00 | 1653.50 | 1541.50 | 1653.50 | -4.48% | 1,969,500 |
| 2026-02-05 | 1737.50 | 1748.50 | 1724.50 | 1731.00 | +1.08% | 657,900 |
| 2026-02-04 | 1744.50 | 1744.50 | 1699.50 | 1712.50 | -1.38% | 575,800 |
| 2026-02-03 | 1707.00 | 1744.50 | 1700.00 | 1736.50 | +3.15% | 627,100 |
| 2026-02-02 | 1748.00 | 1755.50 | 1683.50 | 1683.50 | -1.72% | 675,800 |
| 2026-01-30 | 1722.00 | 1730.00 | 1701.50 | 1713.00 | +0.62% | 505,200 |
| 2026-01-29 | 1710.00 | 1728.00 | 1695.50 | 1702.50 | -0.47% | 535,500 |
| 2026-01-28 | 1727.50 | 1732.00 | 1710.50 | 1710.50 | -2.15% | 584,300 |
| 2026-01-27 | 1762.00 | 1768.50 | 1741.00 | 1748.00 | -0.63% | 533,200 |
| 2026-01-26 | 1796.50 | 1800.00 | 1756.50 | 1759.00 | -3.98% | 539,900 |
| 2026-01-23 | 1819.00 | 1840.00 | 1806.00 | 1832.00 | +0.85% | 474,800 |
| 2026-01-22 | 1807.00 | 1824.00 | 1787.00 | 1816.50 | +1.82% | 582,800 |
| 2026-01-21 | 1772.50 | 1797.50 | 1758.00 | 1784.00 | -2.25% | 1,224,800 |
| 2026-01-20 | 1850.00 | 1885.50 | 1825.00 | 1825.00 | +1.39% | 1,544,700 |
| 2026-01-19 | 1830.00 | 1830.00 | 1797.00 | 1800.00 | -0.72% | 692,700 |
| 2026-01-16 | 1822.00 | 1828.00 | 1806.00 | 1813.00 | -0.68% | 440,800 |
| 2026-01-15 | 1794.00 | 1828.00 | 1781.50 | 1825.50 | +1.78% | 445,500 |
| 2026-01-14 | 1789.00 | 1809.00 | 1785.50 | 1793.50 | -0.42% | 580,600 |
| 2026-01-13 | 1795.00 | 1815.50 | 1782.00 | 1801.00 | +1.32% | 597,500 |
| 2026-01-09 | 1777.00 | 1793.00 | 1774.00 | 1777.50 | +0.03% | 564,100 |
| 2026-01-08 | 1737.50 | 1793.00 | 1730.50 | 1777.00 | +2.72% | 832,500 |
| 2026-01-07 | 1718.50 | 1736.50 | 1696.50 | 1730.00 | +1.08% | 472,500 |
| 2026-01-06 | 1709.00 | 1724.00 | 1694.50 | 1711.50 | +1.00% | 460,900 |
| 2026-01-05 | 1707.00 | 1717.00 | 1683.00 | 1694.50 | +0.68% | 357,200 |
| 2025-12-30 | 1702.00 | 1718.50 | 1683.00 | 1683.00 | -1.32% | 500,700 |
| 2025-12-29 | 1687.00 | 1707.50 | 1675.00 | 1705.50 | +2.06% | 498,000 |
| 2025-12-26 | 1680.00 | 1687.00 | 1666.50 | 1671.00 | +0.06% | 330,300 |
| 2025-12-25 | 1640.00 | 1671.50 | 1640.00 | 1670.00 | +0.97% | 329,700 |
| 2025-12-24 | 1650.00 | 1662.50 | 1647.50 | 1654.00 | -0.51% | 302,500 |
| 2025-12-23 | 1658.00 | 1668.00 | 1650.50 | 1662.50 | +0.30% | 281,700 |
| 2025-12-22 | 1654.50 | 1668.00 | 1643.50 | 1657.50 | +0.88% | 416,200 |
| 2025-12-19 | 1642.00 | 1654.50 | 1634.50 | 1643.00 | +0.21% | 513,100 |
| 2025-12-18 | 1632.00 | 1649.00 | 1629.00 | 1639.50 | +1.02% | 275,400 |
| 2025-12-17 | 1615.00 | 1636.00 | 1607.00 | 1623.00 | +0.84% | 377,300 |
| 2025-12-16 | 1637.00 | 1637.00 | 1609.50 | 1609.50 | -1.71% | 669,100 |
| 2025-12-15 | 1630.50 | 1643.00 | 1619.50 | 1637.50 | +0.92% | 583,500 |
| 2025-12-12 | 1634.50 | 1634.50 | 1609.50 | 1622.50 | +0.56% | 361,500 |
| 2025-12-11 | 1667.00 | 1669.50 | 1601.00 | 1613.50 | -2.18% | 333,300 |
| 2025-12-10 | 1627.00 | 1663.00 | 1626.50 | 1649.50 | +2.42% | 769,700 |
| 2025-12-09 | 1586.00 | 1610.50 | 1582.50 | 1610.50 | +0.50% | 423,500 |
| 2025-12-08 | 1580.50 | 1603.50 | 1578.50 | 1602.50 | +1.39% | 372,400 |
| 2025-12-05 | 1585.00 | 1607.50 | 1580.50 | 1580.50 | -2.08% | 485,800 |
| 2025-12-04 | 1592.00 | 1628.00 | 1586.50 | 1614.00 | +4.64% | 835,200 |
| 2025-12-03 | 1547.00 | 1561.50 | 1537.50 | 1542.50 | -0.32% | 401,600 |
| 2025-12-02 | 1553.00 | 1563.50 | 1543.00 | 1547.50 | -0.61% | 415,700 |
| 2025-12-01 | 1587.00 | 1593.00 | 1557.00 | 1557.00 | -1.83% | 443,700 |
| 2025-11-28 | 1599.50 | 1616.50 | 1586.00 | 1586.00 | -0.69% | 665,900 |
| 2025-11-27 | 1600.00 | 1614.50 | 1586.50 | 1597.00 | -0.44% | 635,400 |
| 2025-11-26 | 1570.50 | 1605.50 | 1563.50 | 1604.00 | +2.59% | 690,200 |
| 2025-11-25 | 1569.00 | 1586.50 | 1553.00 | 1563.50 | +0.87% | 675,600 |
| 2025-11-21 | 1522.00 | 1556.00 | 1515.00 | 1550.00 | +2.55% | 784,700 |
| 2025-11-20 | 1535.50 | 1549.50 | 1494.00 | 1511.50 | -3.20% | 1,247,000 |
| 2025-11-19 | 1570.00 | 1577.00 | 1551.50 | 1561.50 | +0.32% | 532,700 |
| 2025-11-18 | 1565.00 | 1586.50 | 1552.00 | 1556.50 | -1.36% | 667,900 |
| 2025-11-17 | 1602.00 | 1607.50 | 1565.00 | 1578.00 | -1.84% | 834,400 |
| 2025-11-14 | 1592.00 | 1614.50 | 1590.50 | 1607.50 | +0.31% | 886,300 |
| 2025-11-13 | 1654.00 | 1655.50 | 1600.00 | 1602.50 | -3.29% | 912,200 |
| 2025-11-12 | 1609.50 | 1660.00 | 1605.00 | 1657.00 | +4.12% | 1,368,600 |
| 2025-11-11 | 1634.00 | 1677.50 | 1591.50 | 1591.50 | -8.67% | 1,603,300 |
| 2025-11-10 | 1721.00 | 1742.50 | 1703.00 | 1742.50 | +2.65% | 736,400 |
| 2025-11-07 | 1706.00 | 1724.00 | 1691.00 | 1697.50 | -0.93% | 508,900 |
| 2025-11-06 | 1728.00 | 1735.50 | 1708.00 | 1713.50 | -0.03% | 568,000 |
| 2025-11-05 | 1759.00 | 1783.50 | 1698.50 | 1714.00 | -3.92% | 409,600 |
| 2025-11-04 | 1762.50 | 1800.50 | 1752.00 | 1784.00 | +0.06% | 489,700 |
| 2025-10-31 | 1767.00 | 1783.00 | 1759.00 | 1783.00 | +1.54% | 382,000 |
| 2025-10-30 | 1745.00 | 1763.50 | 1735.00 | 1756.00 | +0.06% | 1,484,900 |
| 2025-10-29 | 1775.00 | 1794.50 | 1741.00 | 1755.00 | -1.68% | 529,100 |
| 2025-10-28 | 1786.00 | 1799.00 | 1776.00 | 1785.00 | -0.92% | 316,200 |
| 2025-10-27 | 1825.00 | 1826.00 | 1797.00 | 1801.50 | -0.28% | 440,200 |
| 2025-10-24 | 1809.50 | 1818.50 | 1803.00 | 1806.50 | -0.03% | 324,800 |
| 2025-10-23 | 1807.00 | 1824.50 | 1799.00 | 1807.00 | -1.23% | 567,100 |
| 2025-10-22 | 1795.50 | 1848.50 | 1789.50 | 1829.50 | +2.41% | 834,100 |
| 2025-10-21 | 1780.00 | 1794.00 | 1776.00 | 1786.50 | +0.51% | 361,700 |
| 2025-10-20 | 1775.50 | 1781.50 | 1758.00 | 1777.50 | +2.42% | 427,800 |
| 2025-10-17 | 1745.00 | 1754.00 | 1735.50 | 1735.50 | -0.23% | 367,700 |
| 2025-10-16 | 1748.50 | 1754.00 | 1732.50 | 1739.50 | +0.40% | 479,400 |
| 2025-10-15 | 1737.50 | 1744.50 | 1726.50 | 1732.50 | +0.64% | 516,400 |
| 2025-10-14 | 1765.00 | 1772.00 | 1711.50 | 1721.50 | -4.63% | 734,800 |
| 2025-10-10 | 1841.50 | 1842.50 | 1805.00 | 1805.00 | -2.90% | 572,600 |
| 2025-10-09 | 1835.50 | 1860.00 | 1825.00 | 1859.00 | +2.14% | 756,400 |
| 2025-10-08 | 1813.50 | 1829.00 | 1800.50 | 1820.00 | +1.28% | 547,000 |
| 2025-10-07 | 1788.00 | 1810.00 | 1782.00 | 1797.00 | +1.04% | 791,200 |
| 2025-10-06 | 1768.00 | 1783.50 | 1748.50 | 1778.50 | +3.95% | 960,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+8.09%). Pire mois : Nov (-11.10%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NIHON KOHDEN CORPORATION (6849.T) ?
1677.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6849.T ?
Plus haut à 1885.50 et plus bas à 1323.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NIHON KOHDEN CORPORATION ?
Historiquement, le mois le plus fort de 6849.T a été Déc (moyenne +8.09%) et le plus faible Nov (moyenne -11.10%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.