Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,455.00
-15.00 (-1.02%)
At close: Mar 27, 2026
Nippon Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,465.00 | 1,542.00 | 1,415.00 | 1,441.00 | - | -1.97% | 1,741,900 |
| Mar 26, 2026 | 1,584.00 | 1,600.00 | 1,443.00 | 1,470.00 | 1,470.00 | -7.20% | 2,061,100 |
| Mar 25, 2026 | 1,562.00 | 1,610.00 | 1,527.00 | 1,584.00 | 1,584.00 | 4.07% | 3,071,000 |
| Mar 24, 2026 | 1,567.00 | 1,619.00 | 1,454.00 | 1,522.00 | 1,522.00 | 0.86% | 5,784,000 |
| Mar 23, 2026 | 1,741.00 | 1,841.00 | 1,500.00 | 1,509.00 | 1,509.00 | -16.17% | 12,232,000 |
| Mar 19, 2026 | 1,843.00 | 1,937.00 | 1,750.00 | 1,800.00 | 1,800.00 | -4.41% | 8,000,900 |
| Mar 18, 2026 | 1,661.00 | 1,965.00 | 1,572.00 | 1,883.00 | 1,883.00 | 15.66% | 15,359,500 |
| Mar 17, 2026 | 1,833.00 | 1,860.00 | 1,608.00 | 1,628.00 | 1,628.00 | -9.86% | 4,627,900 |
| Mar 16, 2026 | 1,935.00 | 1,935.00 | 1,761.00 | 1,806.00 | 1,806.00 | -7.53% | 5,794,000 |
| Mar 13, 2026 | 1,748.00 | 1,990.00 | 1,646.00 | 1,953.00 | 1,953.00 | 17.09% | 14,935,300 |
| Mar 12, 2026 | 1,838.00 | 1,958.00 | 1,657.00 | 1,668.00 | 1,668.00 | -11.18% | 7,389,000 |
| Mar 11, 2026 | 2,105.00 | 2,287.00 | 1,871.00 | 1,878.00 | 1,878.00 | -9.93% | 10,080,200 |
| Mar 10, 2026 | 2,000.00 | 2,214.00 | 1,915.00 | 2,085.00 | 2,085.00 | -5.23% | 14,733,400 |
| Mar 9, 2026 | 1,675.00 | 2,224.00 | 1,664.00 | 2,200.00 | 2,200.00 | 20.61% | 14,260,500 |
| Mar 6, 2026 | 1,722.00 | 1,919.00 | 1,650.00 | 1,824.00 | 1,824.00 | 10.61% | 18,389,900 |
| Mar 5, 2026 | 1,521.00 | 1,649.00 | 1,491.00 | 1,649.00 | 1,649.00 | 22.24% | 2,345,600 |
| Mar 4, 2026 | 1,186.00 | 1,349.00 | 1,174.00 | 1,349.00 | 1,349.00 | 9.14% | 3,212,800 |
| Mar 3, 2026 | 1,333.00 | 1,437.00 | 1,215.00 | 1,236.00 | 1,236.00 | -5.14% | 2,772,200 |
| Mar 2, 2026 | 1,185.00 | 1,421.00 | 1,165.00 | 1,303.00 | 1,303.00 | 10.52% | 4,244,100 |
| Feb 27, 2026 | 1,129.00 | 1,179.00 | 1,117.00 | 1,179.00 | 1,179.00 | 4.80% | 445,800 |
| Feb 26, 2026 | 1,130.00 | 1,148.00 | 1,071.00 | 1,125.00 | 1,125.00 | -1.32% | 1,020,200 |
| Feb 25, 2026 | 1,176.00 | 1,219.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.47% | 1,455,600 |
| Feb 24, 2026 | 1,247.00 | 1,250.00 | 1,116.00 | 1,157.00 | 1,157.00 | -13.46% | 3,845,000 |
| Feb 20, 2026 | 1,272.00 | 1,392.00 | 1,161.00 | 1,337.00 | 1,337.00 | 22.44% | 16,093,800 |
| Feb 19, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 15.92% | 52,300 |
| Feb 18, 2026 | 913.00 | 951.00 | 913.00 | 942.00 | 942.00 | 2.95% | 119,500 |
| Feb 17, 2026 | 910.00 | 920.00 | 897.00 | 915.00 | 915.00 | 0.66% | 70,300 |
| Feb 16, 2026 | 890.00 | 925.00 | 887.00 | 909.00 | 909.00 | 2.71% | 143,500 |
| Feb 13, 2026 | 907.00 | 907.00 | 875.00 | 885.00 | 885.00 | -3.07% | 94,400 |
| Feb 12, 2026 | 934.00 | 934.00 | 886.00 | 913.00 | 913.00 | -1.72% | 165,600 |
| Feb 10, 2026 | 917.00 | 934.00 | 914.00 | 929.00 | 929.00 | 1.98% | 94,100 |
| Feb 9, 2026 | 930.00 | 930.00 | 903.00 | 911.00 | 911.00 | 0.66% | 136,100 |
| Feb 6, 2026 | 882.00 | 908.00 | 862.00 | 905.00 | 905.00 | 3.31% | 136,100 |
| Feb 5, 2026 | 865.00 | 890.00 | 865.00 | 876.00 | 876.00 | 1.74% | 117,400 |
| Feb 4, 2026 | 859.00 | 862.00 | 840.00 | 861.00 | 861.00 | 0.12% | 74,500 |
| Feb 3, 2026 | 854.00 | 862.00 | 850.00 | 860.00 | 860.00 | 3.37% | 88,400 |
| Feb 2, 2026 | 848.00 | 863.00 | 826.00 | 832.00 | 832.00 | -2.80% | 129,700 |
| Jan 30, 2026 | 840.00 | 861.00 | 815.00 | 856.00 | 856.00 | 2.51% | 207,400 |
| Jan 29, 2026 | 910.00 | 913.00 | 810.00 | 835.00 | 835.00 | -8.04% | 507,700 |
| Jan 28, 2026 | 920.00 | 937.00 | 902.00 | 908.00 | 908.00 | -2.05% | 94,500 |
| Jan 27, 2026 | 923.00 | 937.00 | 901.00 | 927.00 | 927.00 | 1.20% | 84,400 |
| Jan 26, 2026 | 942.00 | 943.00 | 915.00 | 916.00 | 916.00 | -3.17% | 120,800 |
| 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 |