Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 2,965.00
+4.50 (0.15%)
Aug 24, 2026, 3:30 PM JST
Nippon Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,964.50 | 2,984.50 | 2,944.00 | 2,965.00 | 2,965.00 | 0.15% | 138,500 |
| Aug 21, 2026 | 2,960.00 | 2,983.50 | 2,950.50 | 2,960.50 | 2,960.50 | 0.08% | 231,800 |
| Aug 20, 2026 | 2,927.00 | 2,959.50 | 2,915.50 | 2,958.00 | 2,958.00 | 2.16% | 244,500 |
| Aug 19, 2026 | 2,900.50 | 2,916.00 | 2,865.00 | 2,895.50 | 2,895.50 | -0.14% | 274,200 |
| Aug 18, 2026 | 2,862.00 | 2,905.00 | 2,852.00 | 2,899.50 | 2,899.50 | 1.17% | 164,000 |
| Aug 17, 2026 | 2,875.00 | 2,887.00 | 2,858.00 | 2,866.00 | 2,866.00 | -0.21% | 189,000 |
| Aug 14, 2026 | 2,869.00 | 2,875.50 | 2,842.50 | 2,872.00 | 2,872.00 | 0.10% | 238,900 |
| Aug 13, 2026 | 2,870.50 | 2,872.50 | 2,842.00 | 2,869.00 | 2,869.00 | 0.53% | 148,300 |
| Aug 12, 2026 | 2,850.00 | 2,860.50 | 2,815.00 | 2,854.00 | 2,854.00 | 1.55% | 279,400 |
| Aug 10, 2026 | 2,800.00 | 2,813.50 | 2,777.00 | 2,810.50 | 2,810.50 | 1.02% | 206,300 |
| Aug 7, 2026 | 2,790.00 | 2,809.00 | 2,770.50 | 2,782.00 | 2,782.00 | 0.60% | 250,700 |
| Aug 6, 2026 | 2,778.00 | 2,781.00 | 2,742.50 | 2,765.50 | 2,765.50 | 0.29% | 249,700 |
| Aug 5, 2026 | 2,755.50 | 2,779.00 | 2,732.50 | 2,757.50 | 2,757.50 | -0.93% | 203,200 |
| Aug 4, 2026 | 2,849.00 | 2,849.00 | 2,774.00 | 2,783.50 | 2,783.50 | -2.91% | 209,500 |
| Aug 3, 2026 | 2,822.50 | 2,883.50 | 2,785.50 | 2,867.00 | 2,867.00 | 0.56% | 347,600 |
| Jul 31, 2026 | 2,850.50 | 2,913.50 | 2,819.00 | 2,851.00 | 2,851.00 | -3.37% | 435,500 |
| Jul 30, 2026 | 2,950.00 | 2,977.50 | 2,913.00 | 2,950.50 | 2,950.50 | -0.67% | 302,300 |
| Jul 29, 2026 | 2,975.00 | 2,995.00 | 2,902.50 | 2,970.50 | 2,970.50 | 1.28% | 307,700 |
| Jul 28, 2026 | 2,921.50 | 2,952.00 | 2,901.00 | 2,933.00 | 2,933.00 | 0.29% | 325,700 |
| Jul 27, 2026 | 2,913.50 | 2,929.00 | 2,889.00 | 2,924.50 | 2,924.50 | 2.13% | 182,300 |
| Jul 24, 2026 | 2,842.50 | 2,863.50 | 2,830.50 | 2,863.50 | 2,863.50 | 0.10% | 153,900 |
| Jul 23, 2026 | 2,859.00 | 2,861.00 | 2,839.00 | 2,860.50 | 2,860.50 | 0.07% | 171,300 |
| Jul 22, 2026 | 2,833.00 | 2,867.00 | 2,802.50 | 2,858.50 | 2,858.50 | -0.38% | 185,600 |
| Jul 21, 2026 | 2,909.50 | 2,922.50 | 2,866.50 | 2,869.50 | 2,869.50 | -0.83% | 202,000 |
| Jul 17, 2026 | 2,900.00 | 2,922.50 | 2,864.50 | 2,893.50 | 2,893.50 | 0.29% | 224,200 |
| Jul 16, 2026 | 2,883.50 | 2,899.50 | 2,874.00 | 2,885.00 | 2,885.00 | 0.54% | 200,700 |
| Jul 15, 2026 | 2,900.00 | 2,906.00 | 2,864.00 | 2,869.50 | 2,869.50 | 0.26% | 230,700 |
| Jul 14, 2026 | 2,861.00 | 2,896.50 | 2,828.50 | 2,862.00 | 2,862.00 | 1.04% | 238,300 |
| Jul 13, 2026 | 2,835.50 | 2,840.50 | 2,799.00 | 2,832.50 | 2,832.50 | 0.43% | 293,000 |
| Jul 10, 2026 | 2,868.00 | 2,896.00 | 2,808.00 | 2,820.50 | 2,820.50 | -2.61% | 357,900 |
| Jul 9, 2026 | 2,904.00 | 2,934.00 | 2,883.00 | 2,896.00 | 2,896.00 | - | 382,100 |
| Jul 8, 2026 | 2,913.50 | 2,922.00 | 2,888.50 | 2,896.00 | 2,896.00 | 0.22% | 257,100 |
| Jul 7, 2026 | 2,878.50 | 2,905.50 | 2,856.00 | 2,889.50 | 2,889.50 | 0.50% | 342,000 |
| Jul 6, 2026 | 2,843.00 | 2,922.00 | 2,843.00 | 2,875.00 | 2,875.00 | 1.34% | 328,800 |
| Jul 3, 2026 | 2,850.00 | 2,896.00 | 2,837.00 | 2,837.00 | 2,837.00 | 0.16% | 195,100 |
| Jul 2, 2026 | 2,838.50 | 2,851.00 | 2,818.00 | 2,832.50 | 2,832.50 | 0.87% | 155,800 |
| Jul 1, 2026 | 2,850.00 | 2,859.50 | 2,803.00 | 2,808.00 | 2,808.00 | -2.16% | 253,000 |
| Jun 30, 2026 | 2,904.50 | 2,910.00 | 2,870.00 | 2,870.00 | 2,870.00 | -0.90% | 278,200 |
| Jun 29, 2026 | 2,855.50 | 2,897.50 | 2,852.50 | 2,896.00 | 2,896.00 | 2.31% | 655,000 |
| Jun 26, 2026 | 2,841.50 | 2,853.00 | 2,815.50 | 2,830.50 | 2,830.50 | 0.43% | 263,800 |
| Jun 25, 2026 | 2,811.50 | 2,849.50 | 2,763.00 | 2,818.50 | 2,818.50 | 1.20% | 374,800 |
| Jun 24, 2026 | 2,735.50 | 2,801.50 | 2,735.50 | 2,785.00 | 2,785.00 | 0.89% | 371,700 |
| Jun 23, 2026 | 2,729.00 | 2,780.50 | 2,725.00 | 2,760.50 | 2,760.50 | 1.15% | 302,000 |
| Jun 22, 2026 | 2,690.00 | 2,745.50 | 2,690.00 | 2,729.00 | 2,729.00 | 1.24% | 238,800 |
| Jun 19, 2026 | 2,707.00 | 2,723.00 | 2,680.50 | 2,695.50 | 2,695.50 | -1.03% | 575,500 |
| Jun 18, 2026 | 2,711.50 | 2,771.00 | 2,700.50 | 2,723.50 | 2,723.50 | 0.11% | 376,900 |
| Jun 17, 2026 | 2,741.50 | 2,744.00 | 2,708.50 | 2,720.50 | 2,720.50 | 0.24% | 167,500 |
| Jun 16, 2026 | 2,760.00 | 2,772.00 | 2,700.50 | 2,714.00 | 2,714.00 | -2.18% | 268,500 |
| Jun 15, 2026 | 2,809.00 | 2,835.00 | 2,774.50 | 2,774.50 | 2,774.50 | -0.20% | 250,800 |
| Jun 12, 2026 | 2,755.00 | 2,787.50 | 2,735.00 | 2,780.00 | 2,780.00 | 0.72% | 295,700 |