Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,375.00
-35.00 (-2.48%)
Jul 21, 2026, 3:30 PM JST
Nippon Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,477.00 | 1,530.00 | 1,448.00 | 1,488.00 | 1,488.00 | 2.13% | 178,300 |
| Jun 2, 2026 | 1,481.00 | 1,515.00 | 1,442.00 | 1,457.00 | 1,457.00 | -2.35% | 220,600 |
| Jun 1, 2026 | 1,660.00 | 1,682.00 | 1,485.00 | 1,492.00 | 1,492.00 | -10.12% | 527,500 |
| May 29, 2026 | 1,707.00 | 1,741.00 | 1,633.00 | 1,660.00 | 1,660.00 | -1.78% | 232,100 |
| May 28, 2026 | 1,661.00 | 1,728.00 | 1,622.00 | 1,690.00 | 1,690.00 | -1.74% | 311,400 |
| May 27, 2026 | 1,766.00 | 1,845.00 | 1,670.00 | 1,720.00 | 1,720.00 | -1.15% | 516,200 |
| May 26, 2026 | 1,570.00 | 1,740.00 | 1,564.00 | 1,740.00 | 1,740.00 | 11.54% | 661,400 |
| May 25, 2026 | 1,525.00 | 1,594.00 | 1,496.00 | 1,560.00 | 1,560.00 | 3.86% | 291,500 |
| May 22, 2026 | 1,361.00 | 1,509.00 | 1,361.00 | 1,502.00 | 1,502.00 | 10.85% | 315,300 |
| May 21, 2026 | 1,361.00 | 1,395.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.31% | 153,900 |
| May 20, 2026 | 1,401.00 | 1,415.00 | 1,341.00 | 1,373.00 | 1,373.00 | -2.97% | 183,600 |
| May 19, 2026 | 1,462.00 | 1,473.00 | 1,403.00 | 1,415.00 | 1,415.00 | -2.35% | 201,800 |
| May 18, 2026 | 1,398.00 | 1,511.00 | 1,361.00 | 1,449.00 | 1,449.00 | 2.77% | 369,000 |
| May 15, 2026 | 1,438.00 | 1,439.00 | 1,366.00 | 1,410.00 | 1,410.00 | -1.95% | 379,900 |
| May 14, 2026 | 1,406.00 | 1,514.00 | 1,403.00 | 1,438.00 | 1,438.00 | 2.49% | 572,700 |
| May 13, 2026 | 1,475.00 | 1,680.00 | 1,397.00 | 1,403.00 | 1,403.00 | -7.88% | 1,067,700 |
| May 12, 2026 | 1,580.00 | 1,591.00 | 1,457.00 | 1,523.00 | 1,523.00 | 0.40% | 349,200 |
| May 11, 2026 | 1,482.00 | 1,550.00 | 1,474.00 | 1,517.00 | 1,517.00 | 1.88% | 267,400 |