Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 2,970.50
-1.50 (-0.05%)
Dec 30, 2025, 3:30 PM JST
Nippon Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 2,960.00 | 2,966.00 | 2,920.00 | 2,944.50 | 2,944.50 | -1.01% | 197,000 |
| Dec 16, 2025 | 2,982.50 | 2,994.00 | 2,959.00 | 2,974.50 | 2,974.50 | -0.65% | 310,600 |
| Dec 15, 2025 | 2,970.00 | 3,004.00 | 2,962.50 | 2,994.00 | 2,994.00 | 1.18% | 180,800 |
| Dec 12, 2025 | 2,944.00 | 2,966.00 | 2,939.50 | 2,959.00 | 2,959.00 | 0.34% | 214,300 |
| Dec 11, 2025 | 2,961.00 | 2,982.50 | 2,938.50 | 2,949.00 | 2,949.00 | -0.82% | 135,000 |
| Dec 10, 2025 | 3,020.00 | 3,020.00 | 2,972.50 | 2,973.50 | 2,973.50 | -1.08% | 200,300 |
| Dec 9, 2025 | 3,007.00 | 3,016.00 | 2,977.50 | 3,006.00 | 3,006.00 | 0.28% | 166,000 |
| Dec 8, 2025 | 2,979.50 | 3,005.00 | 2,961.00 | 2,997.50 | 2,997.50 | 0.60% | 159,700 |
| Dec 5, 2025 | 3,000.00 | 3,042.00 | 2,969.50 | 2,979.50 | 2,979.50 | -0.12% | 271,600 |
| Dec 4, 2025 | 2,960.50 | 2,988.00 | 2,955.00 | 2,983.00 | 2,983.00 | 0.44% | 150,800 |
| Dec 3, 2025 | 2,991.00 | 3,009.00 | 2,958.50 | 2,970.00 | 2,970.00 | -1.46% | 222,100 |
| Dec 2, 2025 | 2,981.00 | 3,021.00 | 2,969.00 | 3,014.00 | 3,014.00 | 0.47% | 150,600 |
| Dec 1, 2025 | 3,047.00 | 3,060.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.51% | 194,900 |
| Nov 28, 2025 | 3,018.00 | 3,057.00 | 3,017.00 | 3,046.00 | 3,046.00 | -0.29% | 150,700 |
| Nov 27, 2025 | 3,063.00 | 3,071.00 | 3,047.00 | 3,055.00 | 3,055.00 | -0.07% | 117,500 |
| Nov 26, 2025 | 3,026.00 | 3,066.00 | 3,025.00 | 3,057.00 | 3,057.00 | 1.49% | 255,000 |
| Nov 25, 2025 | 3,091.00 | 3,091.00 | 3,004.00 | 3,012.00 | 3,012.00 | -0.30% | 276,600 |
| Nov 21, 2025 | 3,008.00 | 3,035.00 | 3,005.00 | 3,021.00 | 3,021.00 | 1.17% | 396,900 |
| Nov 20, 2025 | 3,005.00 | 3,024.00 | 2,984.00 | 2,986.00 | 2,986.00 | 0.27% | 193,800 |
| Nov 19, 2025 | 2,968.50 | 3,000.00 | 2,962.50 | 2,978.00 | 2,978.00 | -0.12% | 234,500 |
| Nov 18, 2025 | 3,050.00 | 3,066.00 | 2,962.50 | 2,981.50 | 2,981.50 | -1.44% | 203,800 |
| Nov 17, 2025 | 3,005.00 | 3,039.00 | 2,990.00 | 3,025.00 | 3,025.00 | 0.67% | 265,000 |
| Nov 14, 2025 | 2,978.00 | 3,005.00 | 2,974.50 | 3,005.00 | 3,005.00 | 0.87% | 207,900 |
| Nov 13, 2025 | 2,994.00 | 3,003.00 | 2,967.00 | 2,979.00 | 2,979.00 | -0.13% | 242,600 |
| Nov 12, 2025 | 3,030.00 | 3,039.00 | 2,967.00 | 2,983.00 | 2,983.00 | -1.71% | 213,900 |
| Nov 11, 2025 | 3,033.00 | 3,048.00 | 2,997.50 | 3,035.00 | 3,035.00 | 0.86% | 259,100 |
| Nov 10, 2025 | 2,989.00 | 3,017.00 | 2,956.00 | 3,009.00 | 3,009.00 | 1.86% | 333,200 |
| Nov 7, 2025 | 2,878.50 | 2,954.00 | 2,878.50 | 2,954.00 | 2,954.00 | 1.86% | 304,000 |
| Nov 6, 2025 | 2,949.00 | 2,962.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.91% | 366,900 |
| Nov 5, 2025 | 2,896.50 | 2,927.50 | 2,845.00 | 2,926.50 | 2,926.50 | 1.04% | 477,300 |
| Nov 4, 2025 | 2,861.00 | 2,920.50 | 2,851.00 | 2,896.50 | 2,896.50 | -1.76% | 566,700 |
| Oct 31, 2025 | 2,891.50 | 2,968.50 | 2,880.00 | 2,948.50 | 2,948.50 | 3.08% | 632,500 |
| Oct 30, 2025 | 2,816.50 | 2,874.00 | 2,770.00 | 2,860.50 | 2,860.50 | 1.40% | 551,500 |
| Oct 29, 2025 | 2,817.50 | 2,842.50 | 2,787.00 | 2,821.00 | 2,821.00 | 5.18% | 680,200 |
| Oct 28, 2025 | 2,732.00 | 2,753.50 | 2,675.50 | 2,682.00 | 2,682.00 | -2.83% | 352,700 |
| Oct 27, 2025 | 2,760.00 | 2,772.00 | 2,744.00 | 2,760.00 | 2,760.00 | 0.90% | 203,800 |
| Oct 24, 2025 | 2,750.50 | 2,759.50 | 2,721.00 | 2,735.50 | 2,735.50 | -1.17% | 202,300 |
| Oct 23, 2025 | 2,768.50 | 2,784.00 | 2,748.50 | 2,768.00 | 2,768.00 | 0.71% | 181,800 |
| Oct 22, 2025 | 2,765.00 | 2,785.00 | 2,748.50 | 2,748.50 | 2,748.50 | -1.29% | 180,500 |
| Oct 21, 2025 | 2,770.00 | 2,792.50 | 2,764.00 | 2,784.50 | 2,784.50 | 0.11% | 246,600 |
| Oct 20, 2025 | 2,780.00 | 2,785.00 | 2,760.00 | 2,781.50 | 2,781.50 | 1.37% | 243,500 |