Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 2,867.00
+16.00 (0.56%)
Aug 3, 2026, 3:30 PM JST
Nippon Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,780.50 | 2,781.50 | 2,727.50 | 2,760.00 | 2,760.00 | 0.47% | 276,000 |
| Jun 10, 2026 | 2,724.50 | 2,750.00 | 2,713.50 | 2,747.00 | 2,747.00 | 2.08% | 361,200 |
| Jun 9, 2026 | 2,719.00 | 2,735.00 | 2,690.00 | 2,691.00 | 2,691.00 | -1.30% | 235,000 |
| Jun 8, 2026 | 2,654.50 | 2,735.00 | 2,652.00 | 2,726.50 | 2,726.50 | 1.68% | 289,800 |
| Jun 5, 2026 | 2,701.00 | 2,752.00 | 2,681.50 | 2,681.50 | 2,681.50 | -1.42% | 344,500 |
| Jun 4, 2026 | 2,822.50 | 2,824.00 | 2,697.00 | 2,720.00 | 2,720.00 | -3.25% | 283,000 |
| Jun 3, 2026 | 2,800.00 | 2,835.50 | 2,782.50 | 2,811.50 | 2,811.50 | 0.90% | 289,500 |
| Jun 2, 2026 | 2,710.00 | 2,805.50 | 2,683.50 | 2,786.50 | 2,786.50 | 2.26% | 732,800 |
| Jun 1, 2026 | 2,793.50 | 2,793.50 | 2,722.00 | 2,725.00 | 2,725.00 | -1.59% | 381,400 |
| 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 |