Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 946.00
-27.00 (-2.77%)
At close: Jan 23, 2026
Nippon Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 977.00 | 977.00 | 940.00 | 946.00 | 946.00 | -2.77% | 91,400 |
| Jan 22, 2026 | 963.00 | 982.00 | 949.00 | 973.00 | 973.00 | 2.42% | 112,600 |
| Jan 21, 2026 | 944.00 | 968.00 | 941.00 | 950.00 | 950.00 | -2.36% | 128,300 |
| Jan 20, 2026 | 1,003.00 | 1,007.00 | 971.00 | 973.00 | 973.00 | -3.09% | 97,300 |
| Jan 19, 2026 | 992.00 | 1,005.00 | 977.00 | 1,004.00 | 1,004.00 | 1.41% | 91,300 |
| Jan 16, 2026 | 999.00 | 1,020.00 | 988.00 | 990.00 | 990.00 | -1.30% | 129,500 |
| Jan 15, 2026 | 955.00 | 1,004.00 | 955.00 | 1,003.00 | 1,003.00 | 4.48% | 143,300 |
| Jan 14, 2026 | 938.00 | 960.00 | 932.00 | 960.00 | 960.00 | 2.56% | 104,100 |
| Jan 13, 2026 | 920.00 | 940.00 | 917.00 | 936.00 | 936.00 | 4.82% | 181,000 |
| Jan 9, 2026 | 893.00 | 900.00 | 886.00 | 893.00 | 893.00 | 1.13% | 69,900 |
| Jan 8, 2026 | 900.00 | 906.00 | 883.00 | 883.00 | 883.00 | -2.00% | 77,600 |
| Jan 7, 2026 | 888.00 | 902.00 | 885.00 | 901.00 | 901.00 | 0.67% | 88,000 |
| Jan 6, 2026 | 882.00 | 899.00 | 882.00 | 895.00 | 895.00 | 1.70% | 118,200 |
| Jan 5, 2026 | 868.00 | 887.00 | 866.00 | 880.00 | 880.00 | 3.17% | 111,500 |
| Dec 30, 2025 | 874.00 | 876.00 | 853.00 | 853.00 | 853.00 | -2.74% | 86,100 |
| Dec 29, 2025 | 870.00 | 884.00 | 864.00 | 877.00 | 877.00 | 0.57% | 69,400 |
| Dec 26, 2025 | 881.00 | 883.00 | 867.00 | 872.00 | 872.00 | -1.47% | 61,700 |
| Dec 25, 2025 | 890.00 | 890.00 | 877.00 | 885.00 | 885.00 | 0.57% | 82,000 |
| Dec 24, 2025 | 872.00 | 890.00 | 867.00 | 880.00 | 880.00 | 1.73% | 99,200 |
| Dec 23, 2025 | 855.00 | 879.00 | 853.00 | 865.00 | 865.00 | 1.05% | 80,200 |
| Dec 22, 2025 | 836.00 | 857.00 | 830.00 | 856.00 | 856.00 | 3.63% | 50,500 |
| Dec 19, 2025 | 820.00 | 834.00 | 820.00 | 826.00 | 826.00 | 0.73% | 43,600 |
| Dec 18, 2025 | 807.00 | 827.00 | 802.00 | 820.00 | 820.00 | 0.61% | 121,600 |
| Dec 17, 2025 | 826.00 | 826.00 | 801.00 | 815.00 | 815.00 | -1.81% | 99,300 |
| Dec 16, 2025 | 857.00 | 860.00 | 829.00 | 830.00 | 830.00 | -3.71% | 99,400 |
| Dec 15, 2025 | 834.00 | 862.00 | 821.00 | 862.00 | 862.00 | 2.01% | 164,500 |
| Dec 12, 2025 | 830.00 | 845.00 | 814.00 | 845.00 | 845.00 | 2.55% | 119,500 |
| Dec 11, 2025 | 848.00 | 855.00 | 820.00 | 824.00 | 824.00 | -2.49% | 126,500 |
| Dec 10, 2025 | 868.00 | 877.00 | 825.00 | 845.00 | 845.00 | -2.42% | 238,600 |
| Dec 9, 2025 | 901.00 | 915.00 | 862.00 | 866.00 | 866.00 | -4.10% | 207,000 |
| Dec 8, 2025 | 905.00 | 905.00 | 886.00 | 903.00 | 903.00 | 1.46% | 75,800 |
| Dec 5, 2025 | 865.00 | 899.00 | 863.00 | 890.00 | 890.00 | 2.89% | 114,400 |
| Dec 4, 2025 | 869.00 | 878.00 | 858.00 | 865.00 | 865.00 | 0.82% | 67,000 |
| Dec 3, 2025 | 859.00 | 871.00 | 855.00 | 858.00 | 858.00 | 0.35% | 77,000 |
| Dec 2, 2025 | 880.00 | 883.00 | 854.00 | 855.00 | 855.00 | -3.39% | 120,500 |
| Dec 1, 2025 | 926.00 | 926.00 | 871.00 | 885.00 | 885.00 | -4.01% | 193,300 |
| Nov 28, 2025 | 897.00 | 927.00 | 890.00 | 922.00 | 922.00 | 3.48% | 217,700 |
| Nov 27, 2025 | 889.00 | 907.00 | 881.00 | 891.00 | 891.00 | 2.41% | 162,300 |
| Nov 26, 2025 | 840.00 | 884.00 | 836.00 | 870.00 | 870.00 | 4.57% | 154,700 |
| Nov 25, 2025 | 863.00 | 863.00 | 824.00 | 832.00 | 832.00 | -2.23% | 126,100 |
| Nov 21, 2025 | 808.00 | 866.00 | 802.00 | 851.00 | 851.00 | 2.90% | 187,700 |
| Nov 20, 2025 | 823.00 | 833.00 | 809.00 | 827.00 | 827.00 | 4.29% | 157,800 |
| Nov 19, 2025 | 792.00 | 814.00 | 766.00 | 793.00 | 793.00 | 0.38% | 203,800 |
| Nov 18, 2025 | 810.00 | 813.00 | 786.00 | 790.00 | 790.00 | -3.54% | 143,000 |
| Nov 17, 2025 | 800.00 | 819.00 | 781.00 | 819.00 | 819.00 | 3.15% | 119,400 |
| Nov 14, 2025 | 809.00 | 810.00 | 790.00 | 794.00 | 794.00 | -3.99% | 160,700 |
| Nov 13, 2025 | 826.00 | 843.00 | 821.00 | 827.00 | 827.00 | -0.24% | 99,000 |
| Nov 12, 2025 | 787.00 | 841.00 | 785.00 | 829.00 | 829.00 | 5.47% | 168,500 |
| Nov 11, 2025 | 800.00 | 802.00 | 783.00 | 786.00 | 786.00 | -0.88% | 102,100 |
| Nov 10, 2025 | 795.00 | 800.00 | 787.00 | 793.00 | 793.00 | 2.32% | 91,100 |