Nippon Gear Co., Ltd. (TYO:6356)
Japan · Delayed Price · Currency is JPY 1,358.00
-4.00 (-0.29%)
Sep 25, 2026, 11:04 AM JST
Nippon Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,362.00 | 1,373.00 | 1,347.00 | 1,354.00 | - | -0.59% | 30,000 |
| Sep 24, 2026 | 1,372.00 | 1,384.00 | 1,345.00 | 1,362.00 | 1,362.00 | -1.73% | 242,500 |
| Sep 18, 2026 | 1,394.00 | 1,400.00 | 1,324.00 | 1,386.00 | 1,386.00 | -0.22% | 621,800 |
| Sep 17, 2026 | 1,428.00 | 1,467.00 | 1,372.00 | 1,389.00 | 1,389.00 | -4.73% | 1,073,100 |
| Sep 16, 2026 | 1,414.00 | 1,550.00 | 1,340.00 | 1,458.00 | 1,458.00 | 0.97% | 2,754,800 |
| Sep 15, 2026 | 1,473.00 | 1,699.00 | 1,403.00 | 1,444.00 | 1,444.00 | -4.56% | 10,591,600 |
| Sep 14, 2026 | 1,421.00 | 1,513.00 | 1,402.00 | 1,513.00 | 1,513.00 | 24.73% | 1,232,100 |
| Sep 11, 2026 | 1,241.00 | 1,320.00 | 1,205.00 | 1,213.00 | 1,213.00 | -3.81% | 394,600 |
| Sep 10, 2026 | 1,284.00 | 1,295.00 | 1,261.00 | 1,261.00 | 1,261.00 | -2.70% | 83,300 |
| Sep 9, 2026 | 1,295.00 | 1,333.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.38% | 75,600 |
| Sep 8, 2026 | 1,345.00 | 1,345.00 | 1,300.00 | 1,301.00 | 1,301.00 | -3.49% | 80,200 |
| Sep 7, 2026 | 1,301.00 | 1,360.00 | 1,301.00 | 1,348.00 | 1,348.00 | 2.35% | 130,200 |
| Sep 4, 2026 | 1,293.00 | 1,319.00 | 1,293.00 | 1,317.00 | 1,317.00 | 1.07% | 46,100 |
| 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 |