Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,396.00
-18.00 (-1.27%)
Aug 14, 2026, 3:30 PM JST
Nippon Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,422.00 | 1,429.00 | 1,395.00 | 1,396.00 | 1,396.00 | -1.27% | 61,400 |
| Aug 13, 2026 | 1,367.00 | 1,422.00 | 1,367.00 | 1,414.00 | 1,414.00 | 3.51% | 124,800 |
| Aug 12, 2026 | 1,340.00 | 1,379.00 | 1,335.00 | 1,366.00 | 1,366.00 | 2.17% | 74,500 |
| Aug 10, 2026 | 1,350.00 | 1,378.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.15% | 55,700 |
| Aug 7, 2026 | 1,370.00 | 1,381.00 | 1,333.00 | 1,335.00 | 1,335.00 | -2.55% | 73,600 |
| Aug 6, 2026 | 1,363.00 | 1,394.00 | 1,352.00 | 1,370.00 | 1,370.00 | -1.37% | 79,900 |
| Aug 5, 2026 | 1,350.00 | 1,389.00 | 1,346.00 | 1,389.00 | 1,389.00 | 3.81% | 88,200 |
| Aug 4, 2026 | 1,295.00 | 1,347.00 | 1,295.00 | 1,338.00 | 1,338.00 | 4.21% | 89,000 |
| Aug 3, 2026 | 1,242.00 | 1,305.00 | 1,242.00 | 1,284.00 | 1,284.00 | 1.42% | 82,600 |
| Jul 31, 2026 | 1,304.00 | 1,396.00 | 1,243.00 | 1,266.00 | 1,266.00 | 0.88% | 439,400 |
| Jul 30, 2026 | 1,222.00 | 1,285.00 | 1,220.00 | 1,255.00 | 1,255.00 | 0.40% | 134,300 |
| Jul 29, 2026 | 1,304.00 | 1,312.00 | 1,235.00 | 1,250.00 | 1,250.00 | -3.55% | 163,800 |
| Jul 28, 2026 | 1,380.00 | 1,386.00 | 1,294.00 | 1,296.00 | 1,296.00 | -6.02% | 158,000 |
| Jul 27, 2026 | 1,367.00 | 1,400.00 | 1,325.00 | 1,379.00 | 1,379.00 | 1.25% | 195,400 |
| Jul 24, 2026 | 1,400.00 | 1,418.00 | 1,350.00 | 1,362.00 | 1,362.00 | -3.20% | 164,600 |
| Jul 23, 2026 | 1,402.00 | 1,421.00 | 1,393.00 | 1,407.00 | 1,407.00 | -0.35% | 84,400 |
| Jul 22, 2026 | 1,395.00 | 1,438.00 | 1,368.00 | 1,412.00 | 1,412.00 | 2.69% | 182,000 |
| Jul 21, 2026 | 1,411.00 | 1,411.00 | 1,328.00 | 1,375.00 | 1,375.00 | -2.48% | 391,900 |
| Jul 17, 2026 | 1,505.00 | 1,514.00 | 1,385.00 | 1,410.00 | 1,410.00 | -7.66% | 360,300 |
| Jul 16, 2026 | 1,550.00 | 1,568.00 | 1,521.00 | 1,527.00 | 1,527.00 | -3.23% | 103,100 |
| Jul 15, 2026 | 1,575.00 | 1,579.00 | 1,523.00 | 1,578.00 | 1,578.00 | 0.45% | 135,100 |
| Jul 14, 2026 | 1,490.00 | 1,574.00 | 1,490.00 | 1,571.00 | 1,571.00 | 4.73% | 273,600 |
| Jul 13, 2026 | 1,480.00 | 1,545.00 | 1,455.00 | 1,500.00 | 1,500.00 | - | 235,600 |
| Jul 10, 2026 | 1,503.00 | 1,509.00 | 1,455.00 | 1,500.00 | 1,500.00 | 0.74% | 244,500 |
| Jul 9, 2026 | 1,528.00 | 1,549.00 | 1,412.00 | 1,489.00 | 1,489.00 | -0.73% | 620,000 |
| Jul 8, 2026 | 1,541.00 | 1,570.00 | 1,492.00 | 1,500.00 | 1,500.00 | -4.76% | 369,500 |
| Jul 7, 2026 | 1,700.00 | 1,715.00 | 1,575.00 | 1,575.00 | 1,575.00 | -9.85% | 454,800 |
| Jul 6, 2026 | 1,750.00 | 1,895.00 | 1,708.00 | 1,747.00 | 1,747.00 | 6.07% | 903,600 |
| Jul 3, 2026 | 1,558.00 | 1,668.00 | 1,521.00 | 1,647.00 | 1,647.00 | 7.86% | 487,000 |
| Jul 2, 2026 | 1,480.00 | 1,567.00 | 1,455.00 | 1,527.00 | 1,527.00 | 3.18% | 261,500 |
| Jul 1, 2026 | 1,490.00 | 1,515.00 | 1,472.00 | 1,480.00 | 1,480.00 | -0.67% | 111,200 |
| Jun 30, 2026 | 1,498.00 | 1,520.00 | 1,475.00 | 1,490.00 | 1,490.00 | -0.60% | 130,500 |
| Jun 29, 2026 | 1,510.00 | 1,579.00 | 1,458.00 | 1,499.00 | 1,499.00 | 2.67% | 273,500 |
| Jun 26, 2026 | 1,500.00 | 1,509.00 | 1,431.00 | 1,460.00 | 1,460.00 | -3.69% | 140,100 |
| Jun 25, 2026 | 1,530.00 | 1,530.00 | 1,472.00 | 1,516.00 | 1,516.00 | 1.74% | 182,500 |
| Jun 24, 2026 | 1,478.00 | 1,544.00 | 1,456.00 | 1,490.00 | 1,490.00 | 2.62% | 299,600 |
| Jun 23, 2026 | 1,590.00 | 1,593.00 | 1,452.00 | 1,452.00 | 1,452.00 | -8.39% | 303,700 |
| Jun 22, 2026 | 1,500.00 | 1,609.00 | 1,476.00 | 1,585.00 | 1,585.00 | 6.02% | 282,800 |
| Jun 19, 2026 | 1,542.00 | 1,570.00 | 1,476.00 | 1,495.00 | 1,495.00 | -2.03% | 261,300 |
| Jun 18, 2026 | 1,556.00 | 1,606.00 | 1,525.00 | 1,526.00 | 1,526.00 | -6.38% | 362,700 |
| Jun 17, 2026 | 1,420.00 | 1,678.00 | 1,393.00 | 1,630.00 | 1,630.00 | 18.29% | 1,265,900 |
| Jun 16, 2026 | 1,445.00 | 1,445.00 | 1,360.00 | 1,378.00 | 1,378.00 | -3.84% | 198,600 |
| Jun 15, 2026 | 1,437.00 | 1,460.00 | 1,402.00 | 1,433.00 | 1,433.00 | 1.20% | 174,400 |
| Jun 12, 2026 | 1,468.00 | 1,475.00 | 1,393.00 | 1,416.00 | 1,416.00 | 2.76% | 284,300 |
| Jun 11, 2026 | 1,365.00 | 1,391.00 | 1,329.00 | 1,378.00 | 1,378.00 | -3.30% | 265,400 |
| Jun 10, 2026 | 1,526.00 | 1,555.00 | 1,416.00 | 1,425.00 | 1,425.00 | -7.35% | 288,100 |
| Jun 9, 2026 | 1,510.00 | 1,538.00 | 1,468.00 | 1,538.00 | 1,538.00 | 2.60% | 282,300 |
| Jun 8, 2026 | 1,506.00 | 1,534.00 | 1,431.00 | 1,499.00 | 1,499.00 | -6.55% | 467,300 |
| Jun 5, 2026 | 1,531.00 | 1,653.00 | 1,517.00 | 1,604.00 | 1,604.00 | 10.24% | 421,800 |
| Jun 4, 2026 | 1,488.00 | 1,507.00 | 1,451.00 | 1,455.00 | 1,455.00 | -2.22% | 167,000 |