Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 2,775.00
-51.50 (-1.82%)
May 8, 2026, 3:30 PM JST
Nippon Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,798.00 | 2,822.00 | 2,737.00 | 2,775.00 | 2,775.00 | -1.82% | 384,700 |
| May 7, 2026 | 2,764.00 | 2,867.00 | 2,750.00 | 2,826.50 | 2,826.50 | 1.27% | 551,900 |
| May 1, 2026 | 2,679.50 | 2,793.00 | 2,676.00 | 2,791.00 | 2,791.00 | 4.16% | 535,100 |
| Apr 30, 2026 | 2,797.50 | 2,834.00 | 2,660.50 | 2,679.50 | 2,679.50 | -7.52% | 1,197,700 |
| Apr 28, 2026 | 2,874.00 | 2,897.50 | 2,841.00 | 2,897.50 | 2,897.50 | 1.01% | 354,400 |
| Apr 27, 2026 | 2,877.00 | 2,881.50 | 2,854.50 | 2,868.50 | 2,868.50 | -0.49% | 287,900 |
| Apr 24, 2026 | 2,904.00 | 2,922.50 | 2,871.00 | 2,882.50 | 2,882.50 | -0.47% | 254,400 |
| Apr 23, 2026 | 2,900.00 | 2,905.00 | 2,870.00 | 2,896.00 | 2,896.00 | -0.46% | 381,100 |
| Apr 22, 2026 | 2,919.50 | 2,928.50 | 2,895.00 | 2,909.50 | 2,909.50 | -0.38% | 269,900 |
| Apr 21, 2026 | 2,906.00 | 2,947.50 | 2,906.00 | 2,920.50 | 2,920.50 | 0.95% | 299,400 |
| Apr 20, 2026 | 2,902.50 | 2,912.00 | 2,857.50 | 2,893.00 | 2,893.00 | -0.19% | 158,700 |
| Apr 17, 2026 | 2,912.50 | 2,923.50 | 2,895.50 | 2,898.50 | 2,898.50 | -0.40% | 132,400 |
| Apr 16, 2026 | 2,872.50 | 2,915.00 | 2,871.00 | 2,910.00 | 2,910.00 | 1.16% | 163,700 |
| Apr 15, 2026 | 2,884.00 | 2,888.00 | 2,867.50 | 2,876.50 | 2,876.50 | 0.59% | 182,300 |
| Apr 14, 2026 | 2,901.50 | 2,913.50 | 2,834.00 | 2,859.50 | 2,859.50 | -1.90% | 306,200 |
| Apr 13, 2026 | 2,934.50 | 2,941.00 | 2,905.50 | 2,915.00 | 2,915.00 | 0.05% | 318,400 |
| Apr 10, 2026 | 2,942.50 | 2,960.00 | 2,912.50 | 2,913.50 | 2,913.50 | -0.17% | 224,600 |
| Apr 9, 2026 | 2,914.00 | 2,960.00 | 2,906.00 | 2,918.50 | 2,918.50 | 0.81% | 336,300 |
| Apr 8, 2026 | 2,930.50 | 2,942.00 | 2,895.00 | 2,895.00 | 2,895.00 | -0.17% | 374,900 |
| Apr 7, 2026 | 2,931.00 | 2,953.50 | 2,894.50 | 2,900.00 | 2,900.00 | -0.15% | 187,900 |
| Apr 6, 2026 | 2,900.50 | 2,940.50 | 2,897.00 | 2,904.50 | 2,904.50 | 0.17% | 203,000 |
| Apr 3, 2026 | 2,890.50 | 2,899.50 | 2,869.00 | 2,899.50 | 2,899.50 | 0.19% | 210,100 |
| Apr 2, 2026 | 2,970.00 | 2,983.00 | 2,886.00 | 2,894.00 | 2,894.00 | -2.66% | 430,000 |
| Apr 1, 2026 | 2,960.50 | 2,983.50 | 2,956.50 | 2,973.00 | 2,973.00 | 1.31% | 294,600 |
| Mar 31, 2026 | 2,927.50 | 2,954.50 | 2,901.00 | 2,934.50 | 2,934.50 | 0.72% | 361,000 |
| Mar 30, 2026 | 2,878.50 | 2,937.00 | 2,878.50 | 2,913.50 | 2,913.50 | -3.53% | 379,800 |
| Mar 27, 2026 | 3,011.00 | 3,031.00 | 2,995.00 | 3,020.00 | 2,968.50 | 0.50% | 340,600 |
| Mar 26, 2026 | 3,018.00 | 3,037.00 | 2,987.50 | 3,005.00 | 2,953.76 | -0.63% | 160,100 |
| Mar 25, 2026 | 3,076.00 | 3,089.00 | 3,010.00 | 3,024.00 | 2,972.43 | -0.46% | 209,800 |
| Mar 24, 2026 | 2,988.50 | 3,046.00 | 2,981.00 | 3,038.00 | 2,986.19 | 2.60% | 220,000 |
| Mar 23, 2026 | 2,998.00 | 2,998.00 | 2,928.00 | 2,961.00 | 2,910.51 | -2.41% | 252,100 |
| Mar 19, 2026 | 3,068.00 | 3,097.00 | 3,025.00 | 3,034.00 | 2,982.26 | -2.03% | 267,600 |
| Mar 18, 2026 | 3,022.00 | 3,097.00 | 3,012.00 | 3,097.00 | 3,044.19 | 3.06% | 286,000 |
| Mar 17, 2026 | 3,013.00 | 3,027.00 | 2,997.50 | 3,005.00 | 2,953.76 | -0.27% | 130,300 |
| Mar 16, 2026 | 3,042.00 | 3,042.00 | 2,993.00 | 3,013.00 | 2,961.62 | 0.10% | 166,500 |
| Mar 13, 2026 | 3,012.00 | 3,053.00 | 3,010.00 | 3,010.00 | 2,958.67 | -0.07% | 276,900 |
| Mar 12, 2026 | 3,021.00 | 3,025.00 | 2,963.50 | 3,012.00 | 2,960.64 | -0.30% | 306,800 |
| Mar 11, 2026 | 3,017.00 | 3,047.00 | 3,010.00 | 3,021.00 | 2,969.48 | 0.43% | 194,600 |
| Mar 10, 2026 | 3,050.00 | 3,068.00 | 2,993.50 | 3,008.00 | 2,956.70 | -1.02% | 271,100 |
| Mar 9, 2026 | 3,001.00 | 3,053.00 | 2,985.00 | 3,039.00 | 2,987.18 | -0.52% | 481,800 |
| Mar 6, 2026 | 3,066.00 | 3,078.00 | 3,025.00 | 3,055.00 | 3,002.90 | -2.11% | 357,600 |
| Mar 5, 2026 | 3,132.00 | 3,139.00 | 3,102.00 | 3,121.00 | 3,067.78 | 0.81% | 269,000 |
| Mar 4, 2026 | 3,082.00 | 3,130.00 | 3,052.00 | 3,096.00 | 3,043.20 | -1.12% | 516,900 |
| Mar 3, 2026 | 3,153.00 | 3,166.00 | 3,130.00 | 3,131.00 | 3,077.61 | -0.70% | 400,800 |
| Mar 2, 2026 | 3,094.00 | 3,167.00 | 3,075.00 | 3,153.00 | 3,099.23 | 0.93% | 383,700 |
| Feb 27, 2026 | 3,068.00 | 3,127.00 | 3,057.00 | 3,124.00 | 3,070.73 | 1.66% | 290,700 |
| Feb 26, 2026 | 3,081.00 | 3,114.00 | 3,068.00 | 3,073.00 | 3,020.60 | 0.36% | 167,300 |
| Feb 25, 2026 | 3,098.00 | 3,100.00 | 3,057.00 | 3,062.00 | 3,009.78 | -0.07% | 228,800 |
| Feb 24, 2026 | 3,056.00 | 3,084.00 | 3,019.00 | 3,064.00 | 3,011.75 | 1.19% | 235,500 |
| Feb 20, 2026 | 3,065.00 | 3,080.00 | 3,016.00 | 3,028.00 | 2,976.36 | -1.69% | 182,200 |