Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 2,769.00
-24.00 (-0.86%)
May 29, 2026, 3:30 PM JST
Nippon Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,750.00 | 2,806.50 | 2,731.50 | 2,769.00 | 2,769.00 | -0.86% | 423,800 |
| May 28, 2026 | 2,790.50 | 2,812.00 | 2,767.00 | 2,793.00 | 2,793.00 | 0.18% | 262,000 |
| May 27, 2026 | 2,730.00 | 2,801.50 | 2,695.00 | 2,788.00 | 2,788.00 | 2.50% | 456,400 |
| May 26, 2026 | 2,763.50 | 2,766.00 | 2,712.00 | 2,720.00 | 2,720.00 | -1.57% | 287,800 |
| May 25, 2026 | 2,766.50 | 2,802.00 | 2,745.50 | 2,763.50 | 2,763.50 | -0.61% | 303,800 |
| May 22, 2026 | 2,761.00 | 2,792.50 | 2,730.00 | 2,780.50 | 2,780.50 | 1.94% | 385,700 |
| May 21, 2026 | 2,765.50 | 2,783.00 | 2,727.50 | 2,727.50 | 2,727.50 | -0.82% | 416,200 |
| May 20, 2026 | 2,770.50 | 2,770.50 | 2,724.50 | 2,750.00 | 2,750.00 | - | 250,600 |
| May 19, 2026 | 2,751.00 | 2,792.50 | 2,726.00 | 2,750.00 | 2,750.00 | 0.73% | 552,600 |
| May 18, 2026 | 2,760.00 | 2,774.00 | 2,707.00 | 2,730.00 | 2,730.00 | 0.04% | 365,900 |
| May 15, 2026 | 2,738.00 | 2,741.00 | 2,702.00 | 2,729.00 | 2,729.00 | -0.38% | 391,600 |
| May 14, 2026 | 2,758.50 | 2,770.00 | 2,697.00 | 2,739.50 | 2,739.50 | -0.18% | 329,100 |
| May 13, 2026 | 2,764.50 | 2,792.50 | 2,737.50 | 2,744.50 | 2,744.50 | -0.90% | 297,400 |
| May 12, 2026 | 2,775.50 | 2,792.50 | 2,759.50 | 2,769.50 | 2,769.50 | -0.50% | 292,400 |
| May 11, 2026 | 2,779.00 | 2,838.00 | 2,748.50 | 2,783.50 | 2,783.50 | 0.31% | 430,200 |
| 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 | -1.85% | 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 |