Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 3,121.00
+25.00 (0.81%)
Mar 5, 2026, 3:30 PM JST
Nippon Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3,132.00 | 3,139.00 | 3,102.00 | 3,118.00 | - | 0.71% | 178,200 |
| Mar 4, 2026 | 3,082.00 | 3,130.00 | 3,052.00 | 3,096.00 | 3,096.00 | -1.12% | 516,900 |
| Mar 3, 2026 | 3,153.00 | 3,166.00 | 3,130.00 | 3,131.00 | 3,131.00 | -0.70% | 400,800 |
| Mar 2, 2026 | 3,094.00 | 3,167.00 | 3,075.00 | 3,153.00 | 3,153.00 | 0.93% | 383,700 |
| Feb 27, 2026 | 3,068.00 | 3,127.00 | 3,057.00 | 3,124.00 | 3,124.00 | 1.66% | 177,000 |
| Feb 26, 2026 | 3,081.00 | 3,114.00 | 3,068.00 | 3,073.00 | 3,073.00 | 0.36% | 167,300 |
| Feb 25, 2026 | 3,098.00 | 3,100.00 | 3,057.00 | 3,062.00 | 3,062.00 | -0.07% | 228,800 |
| Feb 24, 2026 | 3,056.00 | 3,084.00 | 3,019.00 | 3,064.00 | 3,064.00 | 1.19% | 235,500 |
| Feb 20, 2026 | 3,065.00 | 3,080.00 | 3,016.00 | 3,028.00 | 3,028.00 | -1.69% | 182,200 |
| Feb 19, 2026 | 3,041.00 | 3,080.00 | 3,021.00 | 3,080.00 | 3,080.00 | 1.02% | 230,500 |
| Feb 18, 2026 | 3,054.00 | 3,059.00 | 3,026.00 | 3,049.00 | 3,049.00 | 0.86% | 220,600 |
| Feb 17, 2026 | 3,034.00 | 3,040.00 | 3,007.00 | 3,023.00 | 3,023.00 | -0.23% | 244,800 |
| Feb 16, 2026 | 3,031.00 | 3,052.00 | 3,008.00 | 3,030.00 | 3,030.00 | 1.08% | 272,600 |
| Feb 13, 2026 | 3,010.00 | 3,020.00 | 2,980.00 | 2,997.50 | 2,997.50 | 0.25% | 530,500 |
| Feb 12, 2026 | 2,933.50 | 3,006.00 | 2,930.00 | 2,990.00 | 2,990.00 | 1.82% | 577,800 |
| Feb 10, 2026 | 2,920.00 | 2,964.00 | 2,911.50 | 2,936.50 | 2,936.50 | 0.57% | 395,200 |
| Feb 9, 2026 | 2,935.50 | 2,938.00 | 2,897.50 | 2,920.00 | 2,920.00 | 1.20% | 334,900 |
| Feb 6, 2026 | 2,860.00 | 2,887.00 | 2,851.00 | 2,885.50 | 2,885.50 | 1.25% | 525,000 |
| Feb 5, 2026 | 2,780.00 | 2,870.50 | 2,770.50 | 2,850.00 | 2,850.00 | 1.99% | 609,000 |
| Feb 4, 2026 | 2,848.00 | 2,877.50 | 2,762.50 | 2,794.50 | 2,794.50 | -6.97% | 1,108,700 |
| Feb 3, 2026 | 2,935.50 | 3,023.00 | 2,926.50 | 3,004.00 | 3,004.00 | 1.16% | 392,000 |
| Feb 2, 2026 | 2,969.50 | 2,990.50 | 2,947.50 | 2,969.50 | 2,969.50 | 1.31% | 298,300 |
| Jan 30, 2026 | 2,949.50 | 2,958.00 | 2,921.50 | 2,931.00 | 2,931.00 | -0.10% | 305,000 |
| Jan 29, 2026 | 2,934.00 | 2,943.50 | 2,900.50 | 2,934.00 | 2,934.00 | -0.25% | 263,500 |
| Jan 28, 2026 | 2,935.00 | 2,965.00 | 2,933.50 | 2,941.50 | 2,941.50 | -0.89% | 226,600 |
| Jan 27, 2026 | 2,939.50 | 2,991.50 | 2,926.00 | 2,968.00 | 2,968.00 | 0.97% | 575,800 |
| Jan 26, 2026 | 2,948.00 | 2,960.00 | 2,937.00 | 2,939.50 | 2,939.50 | -1.56% | 278,600 |
| Jan 23, 2026 | 2,971.50 | 2,996.00 | 2,966.00 | 2,986.00 | 2,986.00 | 0.49% | 204,000 |
| Jan 22, 2026 | 2,972.50 | 2,988.50 | 2,964.00 | 2,971.50 | 2,971.50 | 0.73% | 249,100 |
| Jan 21, 2026 | 2,970.00 | 2,976.00 | 2,936.00 | 2,950.00 | 2,950.00 | -1.39% | 316,500 |
| Jan 20, 2026 | 2,998.00 | 3,014.00 | 2,977.50 | 2,991.50 | 2,991.50 | -0.22% | 304,200 |
| Jan 19, 2026 | 3,002.00 | 3,014.00 | 2,987.00 | 2,998.00 | 2,998.00 | 0.37% | 286,400 |
| Jan 16, 2026 | 2,995.00 | 2,995.00 | 2,947.00 | 2,987.00 | 2,987.00 | -0.50% | 204,300 |
| Jan 15, 2026 | 3,040.00 | 3,060.00 | 2,995.00 | 3,002.00 | 3,002.00 | -0.53% | 276,800 |
| Jan 14, 2026 | 2,979.50 | 3,020.00 | 2,950.00 | 3,018.00 | 3,018.00 | 3.02% | 379,400 |
| Jan 13, 2026 | 2,939.00 | 2,962.00 | 2,914.50 | 2,929.50 | 2,929.50 | -0.05% | 291,500 |
| Jan 9, 2026 | 2,874.00 | 2,941.50 | 2,874.00 | 2,931.00 | 2,931.00 | 2.13% | 329,000 |
| Jan 8, 2026 | 2,872.50 | 2,885.00 | 2,853.50 | 2,870.00 | 2,870.00 | -0.09% | 585,100 |
| Jan 7, 2026 | 2,903.00 | 2,920.00 | 2,872.50 | 2,872.50 | 2,872.50 | -2.66% | 509,200 |
| Jan 6, 2026 | 2,969.50 | 2,993.00 | 2,944.00 | 2,951.00 | 2,951.00 | -1.32% | 336,600 |
| Jan 5, 2026 | 2,970.50 | 3,005.00 | 2,966.50 | 2,990.50 | 2,990.50 | 0.67% | 229,800 |
| Dec 30, 2025 | 2,988.00 | 2,991.00 | 2,950.50 | 2,970.50 | 2,970.50 | -0.05% | 293,100 |
| Dec 29, 2025 | 2,940.00 | 2,974.50 | 2,933.50 | 2,972.00 | 2,972.00 | 0.71% | 205,900 |
| Dec 26, 2025 | 2,946.50 | 2,968.00 | 2,933.50 | 2,951.00 | 2,951.00 | 0.14% | 123,500 |
| Dec 25, 2025 | 2,985.00 | 2,992.50 | 2,945.00 | 2,947.00 | 2,947.00 | -0.69% | 139,000 |
| Dec 24, 2025 | 2,986.50 | 2,986.50 | 2,948.00 | 2,967.50 | 2,967.50 | -0.42% | 142,100 |
| Dec 23, 2025 | 2,969.50 | 2,994.50 | 2,969.50 | 2,980.00 | 2,980.00 | 0.49% | 142,000 |
| Dec 22, 2025 | 3,001.00 | 3,007.00 | 2,964.50 | 2,965.50 | 2,965.50 | -1.02% | 143,700 |
| Dec 19, 2025 | 3,008.00 | 3,020.00 | 2,978.50 | 2,996.00 | 2,996.00 | -0.40% | 396,200 |
| Dec 18, 2025 | 2,987.50 | 3,024.00 | 2,947.00 | 3,008.00 | 3,008.00 | 2.16% | 350,400 |