Nippon Gas Co., Ltd. (TYO:8174)
Japan · Delayed Price · Currency is JPY 951.00
+8.90 (0.94%)
Oct 26, 2026, 2:25 PM JST
Nippon Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 942.10 | 952.30 | 937.20 | 951.00 | 951.00 | 0.94% | 1,272,000 |
| Oct 23, 2026 | 940.80 | 953.90 | 934.10 | 942.10 | 942.10 | 0.93% | 1,221,200 |
| Oct 22, 2026 | 923.70 | 937.00 | 920.00 | 933.40 | 933.40 | 0.50% | 1,288,200 |
| Oct 21, 2026 | 939.50 | 943.50 | 924.30 | 928.80 | 928.80 | -0.93% | 1,147,300 |
| Oct 20, 2026 | 933.30 | 937.50 | 929.10 | 937.50 | 937.50 | 0.40% | 1,441,700 |
| Oct 19, 2026 | 915.80 | 935.40 | 905.60 | 933.80 | 933.80 | 3.66% | 3,923,600 |
| Oct 16, 2026 | 900.00 | 906.30 | 895.40 | 900.80 | 900.80 | -0.61% | 4,404,000 |
| Oct 15, 2026 | 897.20 | 907.60 | 888.70 | 906.30 | 906.30 | 1.67% | 2,056,700 |
| Oct 14, 2026 | 915.00 | 918.20 | 891.10 | 891.40 | 891.40 | -2.57% | 1,307,100 |
| Oct 13, 2026 | 911.00 | 920.00 | 906.70 | 914.90 | 914.90 | 0.43% | 1,384,400 |
| Oct 9, 2026 | 936.10 | 939.00 | 911.00 | 911.00 | 911.00 | -1.58% | 1,269,300 |
| Oct 8, 2026 | 944.60 | 944.60 | 921.80 | 925.60 | 925.60 | -1.12% | 1,340,100 |
| Oct 7, 2026 | 936.00 | 944.60 | 932.20 | 936.10 | 936.10 | -0.52% | 1,170,700 |
| Oct 6, 2026 | 931.90 | 941.00 | 923.20 | 941.00 | 941.00 | 0.95% | 1,008,300 |
| Oct 5, 2026 | 939.50 | 939.50 | 930.30 | 932.10 | 932.10 | -0.79% | 773,500 |
| Oct 2, 2026 | 935.00 | 941.50 | 929.50 | 939.50 | 939.50 | -0.60% | 998,000 |
| Oct 1, 2026 | 938.10 | 949.20 | 934.50 | 945.20 | 945.20 | 0.98% | 1,186,200 |
| Sep 30, 2026 | 948.00 | 948.70 | 914.50 | 936.00 | 936.00 | -1.27% | 2,345,900 |
| Sep 29, 2026 | 970.00 | 975.20 | 947.10 | 948.00 | 948.00 | -5.20% | 1,383,000 |
| Sep 28, 2026 | 1,033.33 | 1,036.33 | 1,015.67 | 1,018.33 | 1,000.00 | -0.94% | 1,044,899 |
| Sep 25, 2026 | 1,013.33 | 1,038.00 | 1,012.00 | 1,028.00 | 1,009.49 | 1.58% | 1,176,599 |
| Sep 24, 2026 | 1,016.67 | 1,023.33 | 1,007.67 | 1,012.00 | 993.78 | -1.91% | 1,153,199 |
| Sep 18, 2026 | 1,046.67 | 1,046.67 | 1,030.67 | 1,031.67 | 1,013.09 | -0.64% | 840,299 |
| Sep 17, 2026 | 1,036.33 | 1,043.67 | 1,030.00 | 1,038.33 | 1,019.64 | 0.65% | 730,199 |
| Sep 16, 2026 | 1,030.00 | 1,041.67 | 1,030.00 | 1,031.67 | 1,013.09 | 0.45% | 418,499 |
| Sep 15, 2026 | 1,037.00 | 1,043.33 | 1,026.33 | 1,027.00 | 1,008.51 | -0.13% | 893,099 |
| Sep 14, 2026 | 1,026.33 | 1,033.67 | 1,021.00 | 1,028.33 | 1,009.82 | 1.88% | 645,599 |
| Sep 11, 2026 | 1,006.33 | 1,019.33 | 1,001.00 | 1,009.33 | 991.16 | -0.49% | 1,013,399 |
| Sep 10, 2026 | 1,021.67 | 1,027.67 | 1,009.00 | 1,014.33 | 996.07 | -1.07% | 747,299 |
| Sep 9, 2026 | 1,025.67 | 1,042.67 | 1,021.00 | 1,025.33 | 1,006.87 | -0.16% | 1,019,699 |
| Sep 8, 2026 | 1,013.33 | 1,031.00 | 1,012.00 | 1,027.00 | 1,008.51 | 1.05% | 449,399 |
| Sep 7, 2026 | 1,024.00 | 1,029.33 | 1,015.33 | 1,016.33 | 998.04 | -0.78% | 442,499 |
| Sep 4, 2026 | 1,034.00 | 1,034.00 | 1,016.67 | 1,024.33 | 1,005.89 | -1.73% | 596,999 |
| Sep 3, 2026 | 1,012.67 | 1,047.67 | 1,008.67 | 1,042.33 | 1,023.57 | 3.03% | 1,003,799 |
| Sep 2, 2026 | 1,016.67 | 1,023.33 | 1,005.33 | 1,011.67 | 993.45 | -0.46% | 941,699 |
| Sep 1, 2026 | 1,019.00 | 1,029.33 | 1,012.33 | 1,016.33 | 998.04 | -0.13% | 795,599 |
| Aug 31, 2026 | 1,009.00 | 1,022.67 | 1,007.00 | 1,017.67 | 999.35 | 1.90% | 1,192,499 |
| Aug 28, 2026 | 988.33 | 1,000.67 | 972.67 | 998.67 | 980.69 | 0.37% | 547,199 |
| Aug 27, 2026 | 989.17 | 1,001.00 | 983.83 | 995.00 | 977.09 | 0.40% | 384,599 |
| Aug 26, 2026 | 991.67 | 995.67 | 985.17 | 991.00 | 973.16 | -0.08% | 395,099 |
| Aug 25, 2026 | 998.33 | 1,003.00 | 989.00 | 991.83 | 973.98 | 0.35% | 366,599 |
| Aug 24, 2026 | 988.17 | 994.83 | 981.33 | 988.33 | 970.54 | 0.15% | 415,499 |
| Aug 21, 2026 | 986.67 | 994.50 | 983.50 | 986.83 | 969.07 | 0.08% | 695,399 |
| Aug 20, 2026 | 975.67 | 986.50 | 971.83 | 986.00 | 968.25 | 2.16% | 733,499 |
| Aug 19, 2026 | 966.83 | 972.00 | 955.00 | 965.17 | 947.79 | -0.14% | 822,599 |
| Aug 18, 2026 | 954.00 | 968.33 | 950.67 | 966.50 | 949.10 | 1.17% | 491,999 |
| Aug 17, 2026 | 958.33 | 962.33 | 952.67 | 955.33 | 938.13 | -0.21% | 566,999 |
| Aug 14, 2026 | 956.33 | 958.50 | 947.50 | 957.33 | 940.10 | 0.10% | 716,699 |
| Aug 13, 2026 | 956.83 | 957.50 | 947.33 | 956.33 | 939.12 | 0.53% | 444,899 |
| Aug 12, 2026 | 950.00 | 953.50 | 938.33 | 951.33 | 934.21 | 1.55% | 838,199 |