Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,126.00
-40.00 (-3.43%)
Nov 4, 2026, 3:30 PM JST
Nippon Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,166.00 | 1,170.00 | 1,073.00 | 1,126.00 | 1,126.00 | -3.43% | 223,400 |
| Nov 2, 2026 | 1,138.00 | 1,176.00 | 1,126.00 | 1,166.00 | 1,166.00 | 1.57% | 218,800 |
| Oct 30, 2026 | 1,170.00 | 1,215.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.88% | 232,600 |
| Oct 29, 2026 | 1,179.00 | 1,202.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.35% | 200,800 |
| Oct 28, 2026 | 1,260.00 | 1,269.00 | 1,171.00 | 1,186.00 | 1,186.00 | 6.18% | 940,700 |
| Oct 27, 2026 | 1,111.00 | 1,128.00 | 1,106.00 | 1,117.00 | 1,117.00 | 2.10% | 100,900 |
| Oct 26, 2026 | 1,090.00 | 1,121.00 | 1,081.00 | 1,094.00 | 1,094.00 | -0.18% | 157,900 |
| Oct 23, 2026 | 1,078.00 | 1,110.00 | 1,055.00 | 1,096.00 | 1,096.00 | -1.08% | 237,400 |
| Oct 22, 2026 | 1,200.00 | 1,213.00 | 1,090.00 | 1,108.00 | 1,108.00 | -6.97% | 316,800 |
| Oct 21, 2026 | 1,188.00 | 1,193.00 | 1,168.00 | 1,191.00 | 1,191.00 | 2.32% | 93,800 |
| Oct 20, 2026 | 1,228.00 | 1,233.00 | 1,157.00 | 1,164.00 | 1,164.00 | -5.21% | 214,200 |
| Oct 19, 2026 | 1,205.00 | 1,241.00 | 1,202.00 | 1,228.00 | 1,228.00 | -1.29% | 85,700 |
| Oct 16, 2026 | 1,246.00 | 1,249.00 | 1,225.00 | 1,244.00 | 1,244.00 | 1.88% | 73,700 |
| Oct 15, 2026 | 1,255.00 | 1,260.00 | 1,210.00 | 1,221.00 | 1,221.00 | -4.08% | 209,400 |
| 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 |