Skip to main content
logo
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
2,898.50
-11.50 (-0.40%)
Apr 17, 2026, 3:30 PM JST

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,872.502,915.002,871.002,910.002,910.001.16%163,700
Apr 15, 20262,884.002,888.002,867.502,876.502,876.500.59%182,300
Apr 14, 20262,901.502,913.502,834.002,859.502,859.50-1.90%306,200
Apr 13, 20262,934.502,941.002,905.502,915.002,915.000.05%318,400
Apr 10, 20262,942.502,960.002,912.502,913.502,913.50-0.17%224,600
Apr 9, 20262,914.002,960.002,906.002,918.502,918.500.81%336,300
Apr 8, 20262,930.502,942.002,895.002,895.002,895.00-0.17%374,900
Apr 7, 20262,931.002,953.502,894.502,900.002,900.00-0.15%187,900
Apr 6, 20262,900.502,940.502,897.002,904.502,904.500.17%203,000
Apr 3, 20262,890.502,899.502,869.002,899.502,899.500.19%210,100
Apr 2, 20262,970.002,983.002,886.002,894.002,894.00-2.66%430,000
Apr 1, 20262,960.502,983.502,956.502,973.002,973.001.31%294,600
Mar 31, 20262,927.502,954.502,901.002,934.502,934.500.72%361,000
Mar 30, 20262,878.502,937.002,878.502,913.502,913.50-3.53%379,800
Mar 27, 20263,011.003,031.002,995.003,020.002,968.500.50%340,600
Mar 26, 20263,018.003,037.002,987.503,005.002,953.76-0.63%160,100
Mar 25, 20263,076.003,089.003,010.003,024.002,972.43-0.46%209,800
Mar 24, 20262,988.503,046.002,981.003,038.002,986.192.60%220,000
Mar 23, 20262,998.002,998.002,928.002,961.002,910.51-2.41%252,100
Mar 19, 20263,068.003,097.003,025.003,034.002,982.26-2.03%267,600
Mar 18, 20263,022.003,097.003,012.003,097.003,044.193.06%286,000
Mar 17, 20263,013.003,027.002,997.503,005.002,953.76-0.27%130,300
Mar 16, 20263,042.003,042.002,993.003,013.002,961.620.10%166,500
Mar 13, 20263,012.003,053.003,010.003,010.002,958.67-0.07%276,900
Mar 12, 20263,021.003,025.002,963.503,012.002,960.64-0.30%306,800
Mar 11, 20263,017.003,047.003,010.003,021.002,969.480.43%194,600
Mar 10, 20263,050.003,068.002,993.503,008.002,956.70-1.02%271,100
Mar 9, 20263,001.003,053.002,985.003,039.002,987.18-0.52%481,800
Mar 6, 20263,066.003,078.003,025.003,055.003,002.90-2.11%357,600
Mar 5, 20263,132.003,139.003,102.003,121.003,067.780.81%269,000
Mar 4, 20263,082.003,130.003,052.003,096.003,043.20-1.12%516,900
Mar 3, 20263,153.003,166.003,130.003,131.003,077.61-0.70%400,800
Mar 2, 20263,094.003,167.003,075.003,153.003,099.230.93%383,700
Feb 27, 20263,068.003,127.003,057.003,124.003,070.731.66%290,700
Feb 26, 20263,081.003,114.003,068.003,073.003,020.600.36%167,300
Feb 25, 20263,098.003,100.003,057.003,062.003,009.78-0.07%228,800
Feb 24, 20263,056.003,084.003,019.003,064.003,011.751.19%235,500
Feb 20, 20263,065.003,080.003,016.003,028.002,976.36-1.69%182,200
Feb 19, 20263,041.003,080.003,021.003,080.003,027.481.02%230,500
Feb 18, 20263,054.003,059.003,026.003,049.002,997.010.86%220,600
Feb 17, 20263,034.003,040.003,007.003,023.002,971.45-0.23%244,800
Feb 16, 20263,031.003,052.003,008.003,030.002,978.331.08%272,600
Feb 13, 20263,010.003,020.002,980.002,997.502,946.380.25%530,500
Feb 12, 20262,933.503,006.002,930.002,990.002,939.011.82%577,800
Feb 10, 20262,920.002,964.002,911.502,936.502,886.420.57%395,200
Feb 9, 20262,935.502,938.002,897.502,920.002,870.211.20%334,900
Feb 6, 20262,860.002,887.002,851.002,885.502,836.291.25%525,000
Feb 5, 20262,780.002,870.502,770.502,850.002,801.401.99%609,000
Feb 4, 20262,848.002,877.502,762.502,794.502,746.85-6.97%1,108,700
Feb 3, 20262,935.503,023.002,926.503,004.002,952.771.16%392,000