NIHON KOHDEN CORP - Price History
Monthly price history for 6849.T (NIHON KOHDEN CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,344 | ¥4,344 |
| April 2024 | ¥4,300 | ¥4,300 |
| March 2024 | ¥3,986 | ¥3,986 |
| February 2024 | ¥4,112 | ¥4,144 |
| January 2024 | ¥4,474 | ¥4,509 |
| December 2023 | ¥4,428 | ¥4,463 |
| November 2023 | ¥3,683 | ¥3,712 |
| October 2023 | ¥3,530 | ¥3,558 |
| September 2023 | ¥3,663 | ¥3,692 |
| August 2023 | ¥3,817 | ¥3,878 |
| July 2023 | ¥3,689 | ¥3,748 |
| June 2023 | ¥3,781 | ¥3,842 |
| May 2023 | ¥3,587 | ¥3,645 |
| April 2023 | ¥3,701 | ¥3,760 |
| March 2023 | ¥3,533 | ¥3,590 |
| February 2023 | ¥3,318 | ¥3,410 |
| January 2023 | ¥3,313 | ¥3,405 |
| December 2022 | ¥3,119 | ¥3,205 |
| November 2022 | ¥3,109 | ¥3,195 |
| October 2022 | ¥3,245 | ¥3,335 |
| September 2022 | ¥2,997 | ¥3,080 |
| August 2022 | ¥3,088 | ¥3,195 |
| July 2022 | ¥2,871 | ¥2,970 |
| June 2022 | ¥2,681 | ¥2,774 |
| May 2022 | ¥2,958 | ¥3,060 |
| April 2022 | ¥3,035 | ¥3,140 |
| March 2022 | ¥2,852 | ¥2,951 |
| February 2022 | ¥2,979 | ¥3,110 |
| January 2022 | ¥2,897 | ¥3,025 |
| December 2021 | ¥3,022 | ¥3,155 |
| November 2021 | ¥3,204 | ¥3,345 |
| October 2021 | ¥3,472 | ¥3,625 |
| September 2021 | ¥3,640 | ¥3,800 |
| August 2021 | ¥3,521 | ¥3,695 |
| July 2021 | ¥3,183 | ¥3,340 |
| June 2021 | ¥3,021 | ¥3,170 |
| May 2021 | ¥2,954 | ¥3,100 |
| April 2021 | ¥3,150 | ¥3,305 |
| March 2021 | ¥3,078 | ¥3,230 |
| February 2021 | ¥2,737 | ¥2,889 |
| January 2021 | ¥2,955 | ¥3,120 |
| December 2020 | ¥3,637 | ¥3,840 |
| November 2020 | ¥3,126 | ¥3,300 |
| October 2020 | ¥3,098 | ¥3,270 |
| September 2020 | ¥3,277 | ¥3,460 |
| August 2020 | ¥3,417 | ¥3,625 |
| July 2020 | ¥3,426 | ¥3,635 |
| June 2020 | ¥3,417 | ¥3,625 |
| May 2020 | ¥3,389 | ¥3,595 |
| April 2020 | ¥3,634 | ¥3,855 |
| March 2020 | ¥3,827 | ¥4,060 |
| February 2020 | ¥3,012 | ¥3,210 |
| January 2020 | ¥3,026 | ¥3,225 |
| December 2019 | ¥2,843 | ¥3,030 |
| November 2019 | ¥2,784 | ¥2,967 |
| October 2019 | ¥3,045 | ¥3,245 |
| September 2019 | ¥2,979 | ¥3,175 |
| August 2019 | ¥2,752 | ¥2,948 |
| July 2019 | ¥2,798 | ¥2,998 |
| June 2019 | ¥2,724 | ¥2,918 |
| May 2019 | ¥2,917 | ¥3,125 |
| April 2019 | ¥3,020 | ¥3,235 |
| March 2019 | ¥3,071 | ¥3,290 |
| February 2019 | ¥3,106 | ¥3,345 |
| January 2019 | ¥3,171 | ¥3,415 |
| December 2018 | ¥3,315 | ¥3,570 |
| November 2018 | ¥3,431 | ¥3,695 |
| October 2018 | ¥3,129 | ¥3,370 |
| September 2018 | ¥3,343 | ¥3,600 |
| August 2018 | ¥3,003 | ¥3,250 |
| July 2018 | ¥2,782 | ¥3,010 |
| June 2018 | ¥2,851 | ¥3,085 |
| May 2018 | ¥2,791 | ¥3,020 |
| April 2018 | ¥2,897 | ¥3,135 |
| March 2018 | ¥2,736 | ¥2,961 |
| February 2018 | ¥2,765 | ¥3,010 |
| January 2018 | ¥2,371 | ¥2,581 |
| December 2017 | ¥2,402 | ¥2,615 |
| November 2017 | ¥2,365 | ¥2,575 |
| October 2017 | ¥2,308 | ¥2,513 |
| September 2017 | ¥2,234 | ¥2,432 |
| August 2017 | ¥2,326 | ¥2,550 |
| July 2017 | ¥2,407 | ¥2,639 |
| June 2017 | ¥2,366 | ¥2,594 |
| May 2017 | ¥2,254 | ¥2,471 |
| April 2017 | ¥2,300 | ¥2,521 |
| March 2017 | ¥2,270 | ¥2,489 |
| February 2017 | ¥2,227 | ¥2,459 |
| January 2017 | ¥2,338 | ¥2,581 |
| December 2016 | ¥2,343 | ¥2,587 |
| November 2016 | ¥2,324 | ¥2,566 |
| October 2016 | ¥2,322 | ¥2,563 |
| September 2016 | ¥2,210 | ¥2,440 |
| August 2016 | ¥2,119 | ¥2,356 |
| July 2016 | ¥2,582 | ¥2,870 |
| June 2016 | ¥2,577 | ¥2,865 |
| May 2016 | ¥2,879 | ¥3,200 |
| April 2016 | ¥2,509 | ¥2,789 |
| March 2016 | ¥2,517 | ¥2,798 |
| February 2016 | ¥2,471 | ¥2,764 |
| January 2016 | ¥2,394 | ¥2,678 |
| December 2015 | ¥2,628 | ¥2,940 |
| November 2015 | ¥2,291 | ¥2,563 |
| October 2015 | ¥2,116 | ¥2,367 |
| September 2015 | ¥1,768 | ¥1,978 |
| August 2015 | ¥2,147 | ¥2,421 |
| July 2015 | ¥2,441 | ¥2,753 |
| June 2015 | ¥2,687 | ¥3,030 |
| May 2015 | ¥2,669 | ¥3,010 |
| April 2015 | ¥2,788 | ¥3,145 |
| March 2015 | ¥2,904 | ¥3,275 |
| February 2015 | ¥2,711 | ¥3,075 |
| January 2015 | ¥2,583 | ¥2,930 |
| December 2014 | ¥2,636 | ¥2,990 |
| November 2014 | ¥2,632 | ¥2,985 |
| October 2014 | ¥2,513 | ¥2,850 |
| September 2014 | ¥2,539 | ¥2,880 |
| August 2014 | ¥2,524 | ¥2,880 |
| July 2014 | ¥2,235 | ¥2,550 |
| June 2014 | ¥2,226 | ¥2,540 |
| May 2014 | ¥2,018 | ¥2,302 |
| April 2014 | ¥1,834 | ¥2,092 |
| March 2014 | ¥1,803 | ¥2,058 |
| February 2014 | ¥1,779 | ¥2,050 |
| January 2014 | ¥1,748 | ¥2,015 |
| December 2013 | ¥1,592 | ¥1,835 |
| November 2013 | ¥1,651 | ¥1,902 |
| October 2013 | ¥1,750 | ¥2,018 |
| September 2013 | ¥1,742 | ¥2,008 |
| August 2013 | ¥1,563 | ¥1,815 |
| July 2013 | ¥1,774 | ¥2,060 |
| June 2013 | ¥1,632 | ¥1,895 |
| May 2013 | ¥1,572 | ¥1,825 |
| April 2013 | ¥1,613 | ¥1,872 |
| March 2013 | ¥1,413 | ¥1,640 |
| February 2013 | ¥1,374 | ¥1,610 |
| January 2013 | ¥1,240 | ¥1,454 |
| December 2012 | ¥1,117 | ¥1,309 |
| November 2012 | ¥1,154 | ¥1,352 |
| October 2012 | ¥1,266 | ¥1,484 |
| September 2012 | ¥1,156 | ¥1,354 |
| August 2012 | ¥1,123 | ¥1,327 |
| July 2012 | ¥1,084 | ¥1,281 |
| June 2012 | ¥1,024 | ¥1,210 |
| May 2012 | ¥948 | ¥1,121 |
| April 2012 | ¥991 | ¥1,172 |
| March 2012 | ¥937 | ¥1,108 |
| February 2012 | ¥873 | ¥1,042 |
| January 2012 | ¥758 | ¥905 |
| December 2011 | ¥795 | ¥950 |
| November 2011 | ¥739 | ¥882 |
| October 2011 | ¥776 | ¥926 |
| September 2011 | ¥877 | ¥1,048 |
| August 2011 | ¥821 | ¥991 |
| July 2011 | ¥888 | ¥1,072 |
| June 2011 | ¥827 | ¥998 |
| May 2011 | ¥787 | ¥950 |
| April 2011 | ¥712 | ¥860 |
| March 2011 | ¥750 | ¥906 |
| February 2011 | ¥739 | ¥895 |
| January 2011 | ¥730 | ¥884 |
| December 2010 | ¥722 | ¥875 |
| November 2010 | ¥670 | ¥812 |
| October 2010 | ¥632 | ¥766 |
| September 2010 | ¥709 | ¥858 |
| August 2010 | ¥696 | ¥852 |
| July 2010 | ¥652 | ¥798 |
| June 2010 | ¥676 | ¥828 |
| May 2010 | ¥758 | ¥928 |
| April 2010 | ¥737 | ¥902 |
| March 2010 | ¥702 | ¥860 |
| February 2010 | ¥621 | ¥769 |
| January 2010 | ¥580 | ¥718 |
| December 2009 | ¥594 | ¥736 |
| November 2009 | ¥616 | ¥764 |
| October 2009 | ¥618 | ¥766 |
| September 2009 | ¥605 | ¥750 |
| August 2009 | ¥609 | ¥762 |
| July 2009 | ¥527 | ¥660 |
| June 2009 | ¥506 | ¥634 |
| May 2009 | ¥473 | ¥592 |
| April 2009 | ¥429 | ¥538 |
| March 2009 | ¥483 | ¥604 |
| February 2009 | ¥489 | ¥623 |
| January 2009 | ¥667 | ¥849 |
| December 2008 | ¥827 | ¥1,052 |
| November 2008 | ¥668 | ¥850 |
| October 2008 | ¥642 | ¥818 |
| September 2008 | ¥764 | ¥972 |
| August 2008 | ¥932 | ¥1,198 |
| July 2008 | ¥741 | ¥952 |
| June 2008 | ¥715 | ¥919 |
| May 2008 | ¥773 | ¥993 |
| April 2008 | ¥805 | ¥1,035 |
| March 2008 | ¥887 | ¥1,140 |
| February 2008 | ¥818 | ¥1,060 |
| January 2008 | ¥953 | ¥1,235 |
| December 2007 | ¥1,030 | ¥1,335 |
| November 2007 | ¥1,020 | ¥1,322 |
| October 2007 | ¥845 | ¥1,095 |
| September 2007 | ¥814 | ¥1,055 |
| August 2007 | ¥880 | ¥1,150 |
| July 2007 | ¥800 | ¥1,045 |
| June 2007 | ¥874 | ¥1,142 |
| May 2007 | ¥855 | ¥1,118 |
| April 2007 | ¥1,039 | ¥1,358 |
| March 2007 | ¥1,052 | ¥1,375 |
| February 2007 | ¥948 | ¥1,245 |
| January 2007 | ¥980 | ¥1,288 |
| December 2006 | ¥1,035 | ¥1,360 |
| November 2006 | ¥890 | ¥1,170 |
| October 2006 | ¥837 | ¥1,100 |
| September 2006 | ¥795 | ¥1,045 |
| August 2006 | ¥791 | ¥1,048 |
| July 2006 | ¥724 | ¥959 |
| June 2006 | ¥708 | ¥938 |
| May 2006 | ¥727 | ¥962 |
| April 2006 | ¥755 | ¥1,000 |
| March 2006 | ¥778 | ¥1,030 |
| February 2006 | ¥734 | ¥978 |
| January 2006 | ¥814 | ¥1,085 |
| December 2005 | ¥724 | ¥965 |
| November 2005 | ¥739 | ¥984 |
| October 2005 | ¥631 | ¥840 |
| September 2005 | ¥698 | ¥930 |
| August 2005 | ¥690 | ¥926 |
| July 2005 | ¥641 | ¥860 |
| June 2005 | ¥630 | ¥845 |
| May 2005 | ¥581 | ¥780 |
| April 2005 | ¥484 | ¥650 |
| March 2005 | ¥507 | ¥680 |
| February 2005 | ¥492 | ¥666 |
| January 2005 | ¥481 | ¥652 |
| December 2004 | ¥502 | ¥680 |
| November 2004 | ¥448 | ¥607 |
| October 2004 | ¥407 | ¥552 |
| September 2004 | ¥423 | ¥573 |
| August 2004 | ¥462 | ¥630 |
| July 2004 | ¥528 | ¥720 |
| June 2004 | ¥560 | ¥764 |
| May 2004 | ¥485 | ¥662 |
| April 2004 | ¥462 | ¥630 |
| March 2004 | ¥400 | ¥546 |
| February 2004 | ¥323 | ¥443 |
| January 2004 | ¥316 | ¥434 |
| December 2003 | ¥300 | ¥412 |
| November 2003 | ¥262 | ¥360 |
| October 2003 | ¥288 | ¥396 |
| September 2003 | ¥275 | ¥378 |
| August 2003 | ¥224 | ¥310 |
| July 2003 | ¥188 | ¥260 |
| June 2003 | ¥186 | ¥257 |
| May 2003 | ¥181 | ¥250 |
| April 2003 | ¥174 | ¥241 |
| March 2003 | ¥152 | ¥210 |
| February 2003 | ¥172 | ¥240 |
| January 2003 | ¥169 | ¥236 |
| December 2002 | ¥158 | ¥220 |
| November 2002 | ¥156 | ¥217 |
| October 2002 | ¥147 | ¥206 |
| September 2002 | ¥170 | ¥236 |
| August 2002 | ¥175 | ¥246 |
| July 2002 | ¥190 | ¥268 |
| June 2002 | ¥190 | ¥267 |
| May 2002 | ¥195 | ¥274 |
| April 2002 | ¥139 | ¥196 |
| March 2002 | ¥123 | ¥172 |
| February 2002 | ¥121 | ¥172 |
| January 2002 | ¥114 | ¥162 |
| December 2001 | ¥116 | ¥164 |
| November 2001 | ¥127 | ¥181 |
| October 2001 | ¥122 | ¥174 |
| September 2001 | ¥113 | ¥160 |
| August 2001 | ¥132 | ¥190 |
| July 2001 | ¥142 | ¥204 |
| June 2001 | ¥151 | ¥216 |
| May 2001 | ¥124 | ¥178 |
| April 2001 | ¥124 | ¥178 |
| March 2001 | ¥111 | ¥160 |
| February 2001 | ¥98 | ¥142 |
| January 2001 | ¥94 | ¥136 |
6849.T
Price: ¥4,474
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 32.24%
Payout Ratio Range:
Dividend Per Share: 62.00 JPY
Earnings Per Share: 202.62 JPY
P/E Ratio: 21.06
Exchange: JPX
Sector: Healthcare
Industry: Medical Devices
Market Capitalization: 358.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 20.84%
DGR5: 12.51%
DGR10: 9.71%
DGR20: 17.21%