Skip to main content
logo
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
+14.50 (0.49%)
Jan 23, 2026, 3:30 PM JST

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,971.502,996.002,966.002,977.50-0.20%56,100
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
Jan 13, 20262,939.002,962.002,914.502,929.502,929.50-0.05%291,500
Jan 9, 20262,874.002,941.502,874.002,931.002,931.002.13%329,000
Jan 8, 20262,872.502,885.002,853.502,870.002,870.00-0.09%585,100
Jan 7, 20262,903.002,920.002,872.502,872.502,872.50-2.66%509,200
Jan 6, 20262,969.502,993.002,944.002,951.002,951.00-1.32%336,600
Jan 5, 20262,970.503,005.002,966.502,990.502,990.500.67%229,800
Dec 30, 20252,988.002,991.002,950.502,970.502,970.50-0.05%293,100
Dec 29, 20252,940.002,974.502,933.502,972.002,972.000.71%205,900
Dec 26, 20252,946.502,968.002,933.502,951.002,951.000.14%123,500
Dec 25, 20252,985.002,992.502,945.002,947.002,947.00-0.69%139,000
Dec 24, 20252,986.502,986.502,948.002,967.502,967.50-0.42%142,100
Dec 23, 20252,969.502,994.502,969.502,980.002,980.000.49%142,000
Dec 22, 20253,001.003,007.002,964.502,965.502,965.50-1.02%143,700
Dec 19, 20253,008.003,020.002,978.502,996.002,996.00-0.40%396,200
Dec 18, 20252,987.503,024.002,947.003,008.003,008.002.16%350,400
Dec 17, 20252,960.002,966.002,920.002,944.502,944.50-1.01%197,000
Dec 16, 20252,982.502,994.002,959.002,974.502,974.50-0.65%310,600
Dec 15, 20252,970.003,004.002,962.502,994.002,994.001.18%180,800
Dec 12, 20252,944.002,966.002,939.502,959.002,959.000.34%214,300
Dec 11, 20252,961.002,982.502,938.502,949.002,949.00-0.82%135,000
Dec 10, 20253,020.003,020.002,972.502,973.502,973.50-1.08%200,300
Dec 9, 20253,007.003,016.002,977.503,006.003,006.000.28%166,000
Dec 8, 20252,979.503,005.002,961.002,997.502,997.500.60%159,700
Dec 5, 20253,000.003,042.002,969.502,979.502,979.50-0.12%271,600
Dec 4, 20252,960.502,988.002,955.002,983.002,983.000.44%150,800
Dec 3, 20252,991.003,009.002,958.502,970.002,970.00-1.46%222,100
Dec 2, 20252,981.003,021.002,969.003,014.003,014.000.47%150,600
Dec 1, 20253,047.003,060.003,000.003,000.003,000.00-1.51%194,900
Nov 28, 20253,018.003,057.003,017.003,046.003,046.00-0.29%150,700
Nov 27, 20253,063.003,071.003,047.003,055.003,055.00-0.07%117,500
Nov 26, 20253,026.003,066.003,025.003,057.003,057.001.49%255,000
Nov 25, 20253,091.003,091.003,004.003,012.003,012.00-0.30%276,600
Nov 21, 20253,008.003,035.003,005.003,021.003,021.001.17%396,900
Nov 20, 20253,005.003,024.002,984.002,986.002,986.000.27%193,800
Nov 19, 20252,968.503,000.002,962.502,978.002,978.00-0.12%234,500
Nov 18, 20253,050.003,066.002,962.502,981.502,981.50-1.44%203,800
Nov 17, 20253,005.003,039.002,990.003,025.003,025.000.67%265,000
Nov 14, 20252,978.003,005.002,974.503,005.003,005.000.87%207,900
Nov 13, 20252,994.003,003.002,967.002,979.002,979.00-0.13%242,600
Nov 12, 20253,030.003,039.002,967.002,983.002,983.00-1.71%213,900
Nov 11, 20253,033.003,048.002,997.503,035.003,035.000.86%259,100
Nov 10, 20252,989.003,017.002,956.003,009.003,009.001.86%333,200