Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,690.00
-30.00 (-1.74%)
May 28, 2026, 3:30 PM JST
Nippon Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,661.00 | 1,728.00 | 1,622.00 | 1,674.00 | - | -2.67% | 278,800 |
| 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 |
| Apr 3, 2026 | 1,230.00 | 1,246.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.50% | 712,800 |
| Apr 2, 2026 | 1,296.00 | 1,303.00 | 1,190.00 | 1,201.00 | 1,201.00 | -7.97% | 1,584,800 |
| Apr 1, 2026 | 1,368.00 | 1,368.00 | 1,281.00 | 1,305.00 | 1,305.00 | -0.61% | 1,326,400 |
| Mar 31, 2026 | 1,377.00 | 1,399.00 | 1,313.00 | 1,313.00 | 1,313.00 | -6.28% | 1,108,000 |
| Mar 30, 2026 | 1,375.00 | 1,430.00 | 1,350.00 | 1,401.00 | 1,401.00 | -3.31% | 780,800 |
| Mar 27, 2026 | 1,465.00 | 1,542.00 | 1,415.00 | 1,455.00 | 1,449.00 | -1.02% | 1,843,900 |
| Mar 26, 2026 | 1,584.00 | 1,600.00 | 1,443.00 | 1,470.00 | 1,463.94 | -7.20% | 2,061,100 |
| Mar 25, 2026 | 1,562.00 | 1,610.00 | 1,527.00 | 1,584.00 | 1,577.47 | 4.07% | 3,071,000 |
| Mar 24, 2026 | 1,567.00 | 1,619.00 | 1,454.00 | 1,522.00 | 1,515.72 | 0.86% | 5,784,000 |
| Mar 23, 2026 | 1,741.00 | 1,841.00 | 1,500.00 | 1,509.00 | 1,502.78 | -16.17% | 12,232,000 |
| Mar 19, 2026 | 1,843.00 | 1,937.00 | 1,750.00 | 1,800.00 | 1,792.58 | -4.41% | 8,000,900 |
| Mar 18, 2026 | 1,661.00 | 1,965.00 | 1,572.00 | 1,883.00 | 1,875.24 | 15.66% | 15,359,500 |
| Mar 17, 2026 | 1,833.00 | 1,860.00 | 1,608.00 | 1,628.00 | 1,621.29 | -9.86% | 4,627,900 |
| Mar 16, 2026 | 1,935.00 | 1,935.00 | 1,761.00 | 1,806.00 | 1,798.55 | -7.53% | 5,794,000 |
| Mar 13, 2026 | 1,748.00 | 1,990.00 | 1,646.00 | 1,953.00 | 1,944.95 | 17.09% | 14,935,300 |