Skip to main content
logo
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.50
-75.50 (-2.61%)
Jul 10, 2026, 3:30 PM JST

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,868.002,896.002,808.002,820.502,820.50-2.61%357,900
Jul 9, 20262,904.002,934.002,883.002,896.002,896.00-382,100
Jul 8, 20262,913.502,922.002,888.502,896.002,896.000.22%257,100
Jul 7, 20262,878.502,905.502,856.002,889.502,889.500.50%342,000
Jul 6, 20262,843.002,922.002,843.002,875.002,875.001.34%328,800
Jul 3, 20262,850.002,896.002,837.002,837.002,837.000.16%195,100
Jul 2, 20262,838.502,851.002,818.002,832.502,832.500.87%155,800
Jul 1, 20262,850.002,859.502,803.002,808.002,808.00-2.16%253,000
Jun 30, 20262,904.502,910.002,870.002,870.002,870.00-0.90%278,200
Jun 29, 20262,855.502,897.502,852.502,896.002,896.002.31%655,000
Jun 26, 20262,841.502,853.002,815.502,830.502,830.500.43%263,800
Jun 25, 20262,811.502,849.502,763.002,818.502,818.501.20%374,800
Jun 24, 20262,735.502,801.502,735.502,785.002,785.000.89%371,700
Jun 23, 20262,729.002,780.502,725.002,760.502,760.501.15%302,000
Jun 22, 20262,690.002,745.502,690.002,729.002,729.001.24%238,800
Jun 19, 20262,707.002,723.002,680.502,695.502,695.50-1.03%575,500
Jun 18, 20262,711.502,771.002,700.502,723.502,723.500.11%376,900
Jun 17, 20262,741.502,744.002,708.502,720.502,720.500.24%167,500
Jun 16, 20262,760.002,772.002,700.502,714.002,714.00-2.18%268,500
Jun 15, 20262,809.002,835.002,774.502,774.502,774.50-0.20%250,800
Jun 12, 20262,755.002,787.502,735.002,780.002,780.000.72%295,700
Jun 11, 20262,780.502,781.502,727.502,760.002,760.000.47%276,000
Jun 10, 20262,724.502,750.002,713.502,747.002,747.002.08%361,200
Jun 9, 20262,719.002,735.002,690.002,691.002,691.00-1.30%235,000
Jun 8, 20262,654.502,735.002,652.002,726.502,726.501.68%289,800
Jun 5, 20262,701.002,752.002,681.502,681.502,681.50-1.42%344,500
Jun 4, 20262,822.502,824.002,697.002,720.002,720.00-3.25%283,000
Jun 3, 20262,800.002,835.502,782.502,811.502,811.500.90%289,500
Jun 2, 20262,710.002,805.502,683.502,786.502,786.502.26%732,800
Jun 1, 20262,793.502,793.502,722.002,725.002,725.00-1.59%381,400
May 29, 20262,750.002,806.502,731.502,769.002,769.00-0.86%423,800
May 28, 20262,790.502,812.002,767.002,793.002,793.000.18%262,000
May 27, 20262,730.002,801.502,695.002,788.002,788.002.50%456,400
May 26, 20262,763.502,766.002,712.002,720.002,720.00-1.57%287,800
May 25, 20262,766.502,802.002,745.502,763.502,763.50-0.61%303,800
May 22, 20262,761.002,792.502,730.002,780.502,780.501.94%385,700
May 21, 20262,765.502,783.002,727.502,727.502,727.50-0.82%416,200
May 20, 20262,770.502,770.502,724.502,750.002,750.00-250,600
May 19, 20262,751.002,792.502,726.002,750.002,750.000.73%552,600
May 18, 20262,760.002,774.002,707.002,730.002,730.000.04%365,900
May 15, 20262,738.002,741.002,702.002,729.002,729.00-0.38%391,600
May 14, 20262,758.502,770.002,697.002,739.502,739.50-0.18%329,100
May 13, 20262,764.502,792.502,737.502,744.502,744.50-0.90%297,400
May 12, 20262,775.502,792.502,759.502,769.502,769.50-0.50%292,400
May 11, 20262,779.002,838.002,748.502,783.502,783.500.31%430,200
May 8, 20262,798.002,822.002,737.002,775.002,775.00-1.82%384,700
May 7, 20262,764.002,867.002,750.002,826.502,826.501.27%551,900
May 1, 20262,679.502,793.002,676.002,791.002,791.004.16%535,100
Apr 30, 20262,797.502,834.002,660.502,679.502,679.50-7.52%1,197,700
Apr 28, 20262,874.002,897.502,841.002,897.502,897.501.01%354,400