Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,233.00
-40.00 (-3.14%)
Oct 15, 2026, 11:29 AM JST
Nippon Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,255.00 | 1,260.00 | 1,217.00 | 1,233.00 | 1,233.00 | -3.14% | 121,100 |
| Oct 14, 2026 | 1,308.00 | 1,308.00 | 1,268.00 | 1,273.00 | 1,273.00 | -1.70% | 85,500 |
| Oct 13, 2026 | 1,300.00 | 1,301.00 | 1,266.00 | 1,295.00 | 1,295.00 | -0.84% | 86,300 |
| Oct 9, 2026 | 1,300.00 | 1,310.00 | 1,287.00 | 1,306.00 | 1,306.00 | -0.38% | 166,300 |
| Oct 8, 2026 | 1,389.00 | 1,390.00 | 1,303.00 | 1,311.00 | 1,311.00 | -6.09% | 264,500 |
| Oct 7, 2026 | 1,409.00 | 1,466.00 | 1,394.00 | 1,396.00 | 1,396.00 | 0.43% | 330,600 |
| Oct 6, 2026 | 1,409.00 | 1,414.00 | 1,373.00 | 1,390.00 | 1,390.00 | -0.07% | 113,100 |
| Oct 5, 2026 | 1,360.00 | 1,399.00 | 1,358.00 | 1,391.00 | 1,391.00 | 2.66% | 146,300 |
| Oct 2, 2026 | 1,378.00 | 1,396.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.88% | 115,700 |
| Oct 1, 2026 | 1,389.00 | 1,400.00 | 1,378.00 | 1,381.00 | 1,381.00 | -0.72% | 85,300 |
| Sep 30, 2026 | 1,362.00 | 1,391.00 | 1,357.00 | 1,391.00 | 1,391.00 | 1.53% | 119,100 |
| Sep 29, 2026 | 1,383.00 | 1,422.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.07% | 255,400 |
| Sep 28, 2026 | 1,382.00 | 1,394.00 | 1,354.00 | 1,376.00 | 1,371.00 | 0.51% | 193,200 |
| Sep 25, 2026 | 1,362.00 | 1,373.00 | 1,347.00 | 1,369.00 | 1,364.03 | 0.51% | 160,400 |
| Sep 24, 2026 | 1,372.00 | 1,384.00 | 1,345.00 | 1,362.00 | 1,357.05 | -1.73% | 242,500 |
| Sep 18, 2026 | 1,394.00 | 1,400.00 | 1,324.00 | 1,386.00 | 1,380.96 | -0.22% | 621,800 |
| Sep 17, 2026 | 1,428.00 | 1,467.00 | 1,372.00 | 1,389.00 | 1,383.95 | -4.73% | 1,073,100 |
| Sep 16, 2026 | 1,414.00 | 1,550.00 | 1,340.00 | 1,458.00 | 1,452.70 | 0.97% | 2,754,800 |
| Sep 15, 2026 | 1,473.00 | 1,699.00 | 1,403.00 | 1,444.00 | 1,438.75 | -4.56% | 10,591,600 |
| Sep 14, 2026 | 1,421.00 | 1,513.00 | 1,402.00 | 1,513.00 | 1,507.50 | 24.73% | 1,232,100 |
| Sep 11, 2026 | 1,241.00 | 1,320.00 | 1,205.00 | 1,213.00 | 1,208.59 | -3.81% | 394,600 |
| Sep 10, 2026 | 1,284.00 | 1,295.00 | 1,261.00 | 1,261.00 | 1,256.42 | -2.70% | 83,300 |
| Sep 9, 2026 | 1,295.00 | 1,333.00 | 1,295.00 | 1,296.00 | 1,291.29 | -0.38% | 75,600 |
| Sep 8, 2026 | 1,345.00 | 1,345.00 | 1,300.00 | 1,301.00 | 1,296.27 | -3.49% | 80,200 |
| Sep 7, 2026 | 1,301.00 | 1,360.00 | 1,301.00 | 1,348.00 | 1,343.10 | 2.35% | 130,200 |
| Sep 4, 2026 | 1,293.00 | 1,319.00 | 1,293.00 | 1,317.00 | 1,312.21 | 1.07% | 46,100 |
| Sep 3, 2026 | 1,306.00 | 1,323.00 | 1,298.00 | 1,303.00 | 1,298.27 | 0.31% | 38,900 |
| Sep 2, 2026 | 1,311.00 | 1,328.00 | 1,288.00 | 1,299.00 | 1,294.28 | -3.78% | 98,900 |
| Sep 1, 2026 | 1,318.00 | 1,356.00 | 1,316.00 | 1,350.00 | 1,345.09 | 1.50% | 80,500 |
| Aug 31, 2026 | 1,311.00 | 1,339.00 | 1,301.00 | 1,330.00 | 1,325.17 | 0.15% | 80,800 |
| Aug 28, 2026 | 1,345.00 | 1,367.00 | 1,319.00 | 1,328.00 | 1,323.17 | -0.52% | 62,000 |
| Aug 27, 2026 | 1,320.00 | 1,348.00 | 1,313.00 | 1,335.00 | 1,330.15 | 1.21% | 71,000 |
| Aug 26, 2026 | 1,337.00 | 1,338.00 | 1,300.00 | 1,319.00 | 1,314.21 | -0.68% | 56,300 |
| Aug 25, 2026 | 1,298.00 | 1,328.00 | 1,295.00 | 1,328.00 | 1,323.17 | 2.47% | 41,400 |
| Aug 24, 2026 | 1,307.00 | 1,317.00 | 1,288.00 | 1,296.00 | 1,291.29 | -0.23% | 84,800 |
| Aug 21, 2026 | 1,303.00 | 1,307.00 | 1,279.00 | 1,299.00 | 1,294.28 | -0.84% | 82,400 |
| Aug 20, 2026 | 1,323.00 | 1,351.00 | 1,310.00 | 1,310.00 | 1,305.24 | -0.91% | 75,700 |
| Aug 19, 2026 | 1,356.00 | 1,360.00 | 1,303.00 | 1,322.00 | 1,317.20 | -3.85% | 112,300 |
| Aug 18, 2026 | 1,398.00 | 1,425.00 | 1,375.00 | 1,375.00 | 1,370.00 | -2.34% | 64,800 |
| Aug 17, 2026 | 1,401.00 | 1,420.00 | 1,383.00 | 1,408.00 | 1,402.88 | 0.86% | 87,600 |
| Aug 14, 2026 | 1,422.00 | 1,429.00 | 1,395.00 | 1,396.00 | 1,390.93 | -1.27% | 61,400 |
| Aug 13, 2026 | 1,367.00 | 1,422.00 | 1,367.00 | 1,414.00 | 1,408.86 | 3.51% | 124,800 |
| Aug 12, 2026 | 1,340.00 | 1,379.00 | 1,335.00 | 1,366.00 | 1,361.04 | 2.17% | 74,500 |
| Aug 10, 2026 | 1,350.00 | 1,378.00 | 1,332.00 | 1,337.00 | 1,332.14 | 0.15% | 55,700 |
| Aug 7, 2026 | 1,370.00 | 1,381.00 | 1,333.00 | 1,335.00 | 1,330.15 | -2.55% | 73,600 |
| Aug 6, 2026 | 1,363.00 | 1,394.00 | 1,352.00 | 1,370.00 | 1,365.02 | -1.37% | 79,900 |
| Aug 5, 2026 | 1,350.00 | 1,389.00 | 1,346.00 | 1,389.00 | 1,383.95 | 3.81% | 88,200 |
| Aug 4, 2026 | 1,295.00 | 1,347.00 | 1,295.00 | 1,338.00 | 1,333.14 | 4.21% | 89,000 |
| Aug 3, 2026 | 1,242.00 | 1,305.00 | 1,242.00 | 1,284.00 | 1,279.33 | 1.42% | 82,600 |
| Jul 31, 2026 | 1,304.00 | 1,396.00 | 1,243.00 | 1,266.00 | 1,261.40 | 0.88% | 439,400 |