Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,526.00
-104.00 (-6.38%)
Jun 18, 2026, 3:30 PM JST
Nippon Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,556.00 | 1,606.00 | 1,555.00 | 1,572.00 | - | -3.56% | 255,600 |
| 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 |
| May 8, 2026 | 1,495.00 | 1,542.00 | 1,464.00 | 1,489.00 | 1,489.00 | 0.54% | 338,400 |
| May 7, 2026 | 1,507.00 | 1,507.00 | 1,434.00 | 1,481.00 | 1,481.00 | -1.33% | 293,000 |
| May 1, 2026 | 1,574.00 | 1,628.00 | 1,485.00 | 1,501.00 | 1,501.00 | -5.36% | 540,800 |
| Apr 30, 2026 | 1,679.00 | 1,743.00 | 1,586.00 | 1,586.00 | 1,586.00 | -5.88% | 714,900 |
| Apr 28, 2026 | 1,628.00 | 1,764.00 | 1,628.00 | 1,685.00 | 1,685.00 | 2.74% | 1,184,700 |
| Apr 27, 2026 | 1,649.00 | 1,693.00 | 1,550.00 | 1,640.00 | 1,640.00 | -1.56% | 1,159,400 |
| Apr 24, 2026 | 1,486.00 | 1,768.00 | 1,452.00 | 1,666.00 | 1,666.00 | 9.17% | 6,561,000 |
| Apr 23, 2026 | 1,450.00 | 1,526.00 | 1,411.00 | 1,526.00 | 1,526.00 | 24.47% | 3,361,100 |
| Apr 22, 2026 | 1,265.00 | 1,269.00 | 1,225.00 | 1,226.00 | 1,226.00 | -3.99% | 292,000 |
| Apr 21, 2026 | 1,320.00 | 1,326.00 | 1,258.00 | 1,277.00 | 1,277.00 | -2.07% | 383,900 |
| Apr 20, 2026 | 1,318.00 | 1,362.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.18% | 647,500 |
| Apr 17, 2026 | 1,328.00 | 1,365.00 | 1,293.00 | 1,333.00 | 1,333.00 | 0.38% | 495,600 |
| Apr 16, 2026 | 1,328.00 | 1,406.00 | 1,319.00 | 1,328.00 | 1,328.00 | 3.99% | 1,331,700 |
| Apr 15, 2026 | 1,293.00 | 1,368.00 | 1,254.00 | 1,277.00 | 1,277.00 | -0.31% | 1,287,600 |
| Apr 14, 2026 | 1,318.00 | 1,352.00 | 1,271.00 | 1,281.00 | 1,281.00 | -1.84% | 787,800 |
| Apr 13, 2026 | 1,200.00 | 1,315.00 | 1,195.00 | 1,305.00 | 1,305.00 | 5.41% | 840,500 |
| Apr 10, 2026 | 1,284.00 | 1,364.00 | 1,232.00 | 1,238.00 | 1,238.00 | -4.84% | 1,012,500 |
| Apr 9, 2026 | 1,274.00 | 1,314.00 | 1,250.00 | 1,301.00 | 1,301.00 | -0.23% | 822,800 |
| Apr 8, 2026 | 1,219.00 | 1,318.00 | 1,213.00 | 1,304.00 | 1,304.00 | 10.79% | 1,364,600 |
| Apr 7, 2026 | 1,195.00 | 1,230.00 | 1,163.00 | 1,177.00 | 1,177.00 | -1.18% | 627,000 |
| Apr 6, 2026 | 1,213.00 | 1,228.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.68% | 657,400 |