Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,317.00
+14.00 (1.07%)
Sep 4, 2026, 3:30 PM JST
Nippon Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,293.00 | 1,314.00 | 1,293.00 | 1,304.00 | - | 0.08% | 20,000 |
| Sep 3, 2026 | 1,306.00 | 1,323.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0.31% | 38,900 |
| Sep 2, 2026 | 1,311.00 | 1,328.00 | 1,288.00 | 1,299.00 | 1,299.00 | -3.78% | 98,900 |
| Sep 1, 2026 | 1,318.00 | 1,356.00 | 1,316.00 | 1,350.00 | 1,350.00 | 1.50% | 80,500 |
| Aug 31, 2026 | 1,311.00 | 1,339.00 | 1,301.00 | 1,330.00 | 1,330.00 | 0.15% | 80,800 |
| Aug 28, 2026 | 1,345.00 | 1,367.00 | 1,319.00 | 1,328.00 | 1,328.00 | -0.52% | 62,000 |
| Aug 27, 2026 | 1,320.00 | 1,348.00 | 1,313.00 | 1,335.00 | 1,335.00 | 1.21% | 71,000 |
| Aug 26, 2026 | 1,337.00 | 1,338.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.68% | 56,300 |
| Aug 25, 2026 | 1,298.00 | 1,328.00 | 1,295.00 | 1,328.00 | 1,328.00 | 2.47% | 41,400 |
| Aug 24, 2026 | 1,307.00 | 1,317.00 | 1,288.00 | 1,296.00 | 1,296.00 | -0.23% | 84,800 |
| Aug 21, 2026 | 1,303.00 | 1,307.00 | 1,279.00 | 1,299.00 | 1,299.00 | -0.84% | 82,400 |
| Aug 20, 2026 | 1,323.00 | 1,351.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.91% | 75,700 |
| Aug 19, 2026 | 1,356.00 | 1,360.00 | 1,303.00 | 1,322.00 | 1,322.00 | -3.85% | 112,300 |
| Aug 18, 2026 | 1,398.00 | 1,425.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.34% | 64,800 |
| Aug 17, 2026 | 1,401.00 | 1,420.00 | 1,383.00 | 1,408.00 | 1,408.00 | 0.86% | 87,600 |
| 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 |