Skip to main content
logo
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
2,741.00
-27.00 (-0.98%)
Oct 1, 2025, 3:30 PM JST

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252,745.002,769.502,722.002,722.00--1.66%48,400
Sep 30, 20252,782.002,795.002,745.002,768.002,768.00-0.82%243,800
Sep 29, 20252,800.002,805.502,761.502,791.002,791.00-2.21%286,700
Sep 26, 20252,834.002,867.002,834.002,854.002,802.500.37%262,300
Sep 25, 20252,860.002,873.502,835.002,843.502,792.190.42%242,900
Sep 24, 20252,822.002,853.502,821.502,831.502,780.41-0.25%304,600
Sep 22, 20252,835.002,855.502,818.002,838.502,787.28-0.12%182,400
Sep 19, 20252,860.002,882.502,836.002,842.002,790.72-1.08%549,000
Sep 18, 20252,857.502,881.502,822.002,873.002,821.160.58%220,600
Sep 17, 20252,880.002,902.002,851.502,856.502,804.95-1.60%220,600
Sep 16, 20252,866.002,927.002,859.002,903.002,850.620.99%245,200
Sep 12, 20252,833.002,885.002,830.002,874.502,822.631.41%343,500
Sep 11, 20252,888.002,888.002,827.502,834.502,783.35-1.58%343,500
Sep 10, 20252,866.502,892.002,863.002,880.002,828.030.47%199,000
Sep 9, 20252,870.502,896.002,860.502,866.502,814.77-0.78%237,400
Sep 8, 20252,881.502,898.502,867.002,889.002,836.870.05%221,800
Sep 5, 20252,878.002,889.502,852.502,887.502,835.400.07%223,500
Sep 4, 20252,850.002,887.502,832.502,885.502,833.430.54%228,200
Sep 3, 20252,875.502,887.502,853.502,870.002,818.21-0.35%223,800
Sep 2, 20252,858.502,887.502,854.002,880.002,828.031.71%301,700
Sep 1, 20252,836.002,858.502,825.502,831.502,780.41-0.14%155,000
Aug 29, 20252,841.002,841.002,804.002,835.502,784.33-0.19%191,700
Aug 28, 20252,867.502,881.502,841.002,841.002,841.00-0.91%155,800
Aug 27, 20252,862.502,881.002,850.002,867.002,867.00-0.05%195,000
Aug 26, 20252,870.002,878.002,853.502,868.502,868.50-0.16%237,900
Aug 25, 20252,900.002,906.502,873.002,873.002,873.00-1.41%213,100
Aug 22, 20252,895.002,914.002,868.002,914.002,914.000.45%269,900
Aug 21, 20252,940.002,940.002,900.002,901.002,901.00-1.71%207,100
Aug 20, 20252,933.502,961.502,928.502,951.502,951.501.01%174,200
Aug 19, 20252,925.002,932.502,907.002,922.002,922.000.59%175,200
Aug 18, 20252,900.002,954.002,896.002,905.002,905.000.29%300,700
Aug 15, 20252,866.002,904.002,857.502,896.502,896.500.40%346,200
Aug 14, 20252,881.002,888.002,849.502,885.002,885.001.00%296,600
Aug 13, 20252,880.502,894.502,856.002,856.502,856.50-1.40%262,000
Aug 12, 20252,874.002,919.502,849.002,897.002,897.000.43%267,000
Aug 8, 20252,883.002,904.502,868.502,884.502,884.500.52%343,000
Aug 7, 20252,875.002,885.002,831.502,869.502,869.501.07%322,500
Aug 6, 20252,807.002,856.002,807.002,839.002,839.001.07%341,200
Aug 5, 20252,802.002,845.002,795.002,809.002,809.000.05%201,900
Aug 4, 20252,788.502,831.502,774.502,807.502,807.50-0.25%231,300
Aug 1, 20252,739.002,821.502,739.002,814.502,814.502.40%324,700
Jul 31, 20252,764.502,777.502,719.502,748.502,748.50-0.43%428,500
Jul 30, 20252,745.502,763.002,653.502,760.502,760.504.35%716,200
Jul 29, 20252,669.502,677.502,615.002,645.502,645.50-0.38%352,000
Jul 28, 20252,670.002,689.002,655.502,655.502,655.50-1.65%214,300
Jul 25, 20252,700.002,704.002,673.002,700.002,700.000.63%174,700
Jul 24, 20252,659.502,683.002,649.002,683.002,683.001.09%274,700
Jul 23, 20252,665.502,683.002,638.002,654.002,654.00-0.43%401,000
Jul 22, 20252,701.002,710.502,657.002,665.502,665.50-1.30%182,200
Jul 18, 20252,771.502,774.502,700.502,700.502,700.50-2.47%216,600