Skip to main content
logo
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
+15.00 (0.50%)
At close: Mar 27, 2026

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,011.003,031.002,995.003,020.003,020.000.50%340,600
Mar 26, 20263,018.003,037.002,987.503,005.003,005.00-0.63%160,100
Mar 25, 20263,076.003,089.003,010.003,024.003,024.00-0.46%209,800
Mar 24, 20262,988.503,046.002,981.003,038.003,038.002.60%220,000
Mar 23, 20262,998.002,998.002,928.002,961.002,961.00-2.41%252,100
Mar 19, 20263,068.003,097.003,025.003,034.003,034.00-2.03%141,300
Mar 18, 20263,022.003,097.003,012.003,097.003,097.003.06%286,000
Mar 17, 20263,013.003,027.002,997.503,005.003,005.00-0.27%130,300
Mar 16, 20263,042.003,042.002,993.003,013.003,013.000.10%166,500
Mar 13, 20263,012.003,053.003,010.003,010.003,010.00-0.07%276,900
Mar 12, 20263,021.003,025.002,963.503,012.003,012.00-0.30%306,800
Mar 11, 20263,017.003,047.003,010.003,021.003,021.000.43%194,600
Mar 10, 20263,050.003,068.002,993.503,008.003,008.00-1.02%271,100
Mar 9, 20263,001.003,053.002,985.003,039.003,039.00-0.52%481,800
Mar 6, 20263,066.003,078.003,025.003,055.003,055.00-2.11%357,600
Mar 5, 20263,132.003,139.003,102.003,121.003,121.000.81%269,000
Mar 4, 20263,082.003,130.003,052.003,096.003,096.00-1.12%516,900
Mar 3, 20263,153.003,166.003,130.003,131.003,131.00-0.70%400,800
Mar 2, 20263,094.003,167.003,075.003,153.003,153.000.93%383,700
Feb 27, 20263,068.003,127.003,057.003,124.003,124.001.66%290,700
Feb 26, 20263,081.003,114.003,068.003,073.003,073.000.36%167,300
Feb 25, 20263,098.003,100.003,057.003,062.003,062.00-0.07%228,800
Feb 24, 20263,056.003,084.003,019.003,064.003,064.001.19%235,500
Feb 20, 20263,065.003,080.003,016.003,028.003,028.00-1.69%182,200
Feb 19, 20263,041.003,080.003,021.003,080.003,080.001.02%230,500
Feb 18, 20263,054.003,059.003,026.003,049.003,049.000.86%220,600
Feb 17, 20263,034.003,040.003,007.003,023.003,023.00-0.23%244,800
Feb 16, 20263,031.003,052.003,008.003,030.003,030.001.08%272,600
Feb 13, 20263,010.003,020.002,980.002,997.502,997.500.25%530,500
Feb 12, 20262,933.503,006.002,930.002,990.002,990.001.82%577,800
Feb 10, 20262,920.002,964.002,911.502,936.502,936.500.57%395,200
Feb 9, 20262,935.502,938.002,897.502,920.002,920.001.20%334,900
Feb 6, 20262,860.002,887.002,851.002,885.502,885.501.25%525,000
Feb 5, 20262,780.002,870.502,770.502,850.002,850.001.99%609,000
Feb 4, 20262,848.002,877.502,762.502,794.502,794.50-6.97%1,108,700
Feb 3, 20262,935.503,023.002,926.503,004.003,004.001.16%392,000
Feb 2, 20262,969.502,990.502,947.502,969.502,969.501.31%298,300
Jan 30, 20262,949.502,958.002,921.502,931.002,931.00-0.10%305,000
Jan 29, 20262,934.002,943.502,900.502,934.002,934.00-0.25%263,500
Jan 28, 20262,935.002,965.002,933.502,941.502,941.50-0.89%226,600
Jan 27, 20262,939.502,991.502,926.002,968.002,968.000.97%575,800
Jan 26, 20262,948.002,960.002,937.002,939.502,939.50-1.56%278,600
Jan 23, 20262,971.502,996.002,966.002,986.002,986.000.49%204,000
Jan 22, 20262,972.502,988.502,964.002,971.502,971.500.73%249,100
Jan 21, 20262,970.002,976.002,936.002,950.002,950.00-1.39%316,500
Jan 20, 20262,998.003,014.002,977.502,991.502,991.50-0.22%304,200
Jan 19, 20263,002.003,014.002,987.002,998.002,998.000.37%286,400
Jan 16, 20262,995.002,995.002,947.002,987.002,987.00-0.50%204,300
Jan 15, 20263,040.003,060.002,995.003,002.003,002.00-0.53%276,800
Jan 14, 20262,979.503,020.002,950.003,018.003,018.003.02%379,400