Nippon Gear Co., Ltd. (TYO:6356)
Japan
· Delayed Price · Currency is JPY 2,085.00
-115.00 (-5.23%)
At close: Mar 10, 2026
Nippon Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,675.00 | 2,224.00 | 1,664.00 | 2,200.00 | 2,200.00 | 20.61% | 14,260,500 |
| Mar 6, 2026 | 1,722.00 | 1,919.00 | 1,650.00 | 1,824.00 | 1,824.00 | 10.61% | 18,389,900 |
| Mar 5, 2026 | 1,521.00 | 1,649.00 | 1,491.00 | 1,649.00 | 1,649.00 | 22.24% | 2,345,600 |
| Mar 4, 2026 | 1,186.00 | 1,349.00 | 1,174.00 | 1,349.00 | 1,349.00 | 9.14% | 3,212,800 |
| Mar 3, 2026 | 1,333.00 | 1,437.00 | 1,215.00 | 1,236.00 | 1,236.00 | -5.14% | 2,772,200 |
| Mar 2, 2026 | 1,185.00 | 1,421.00 | 1,165.00 | 1,303.00 | 1,303.00 | 10.52% | 4,244,100 |
| Feb 27, 2026 | 1,129.00 | 1,179.00 | 1,117.00 | 1,179.00 | 1,179.00 | 4.80% | 445,800 |
| Feb 26, 2026 | 1,130.00 | 1,148.00 | 1,071.00 | 1,125.00 | 1,125.00 | -1.32% | 1,020,200 |
| Feb 25, 2026 | 1,176.00 | 1,219.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.47% | 1,455,600 |
| Feb 24, 2026 | 1,247.00 | 1,250.00 | 1,116.00 | 1,157.00 | 1,157.00 | -13.46% | 3,845,000 |
| Feb 20, 2026 | 1,272.00 | 1,392.00 | 1,161.00 | 1,337.00 | 1,337.00 | 22.44% | 16,093,800 |
| Feb 19, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 15.92% | 52,300 |
| Feb 18, 2026 | 913.00 | 951.00 | 913.00 | 942.00 | 942.00 | 2.95% | 119,500 |
| Feb 17, 2026 | 910.00 | 920.00 | 897.00 | 915.00 | 915.00 | 0.66% | 70,300 |
| Feb 16, 2026 | 890.00 | 925.00 | 887.00 | 909.00 | 909.00 | 2.71% | 143,500 |
| Feb 13, 2026 | 907.00 | 907.00 | 875.00 | 885.00 | 885.00 | -3.07% | 94,400 |
| Feb 12, 2026 | 934.00 | 934.00 | 886.00 | 913.00 | 913.00 | -1.72% | 165,600 |
| Feb 10, 2026 | 917.00 | 934.00 | 914.00 | 929.00 | 929.00 | 1.98% | 94,100 |
| Feb 9, 2026 | 930.00 | 930.00 | 903.00 | 911.00 | 911.00 | 0.66% | 136,100 |
| Feb 6, 2026 | 882.00 | 908.00 | 862.00 | 905.00 | 905.00 | 3.31% | 136,100 |
| Feb 5, 2026 | 865.00 | 890.00 | 865.00 | 876.00 | 876.00 | 1.74% | 117,400 |
| Feb 4, 2026 | 859.00 | 862.00 | 840.00 | 861.00 | 861.00 | 0.12% | 74,500 |
| Feb 3, 2026 | 854.00 | 862.00 | 850.00 | 860.00 | 860.00 | 3.37% | 88,400 |
| Feb 2, 2026 | 848.00 | 863.00 | 826.00 | 832.00 | 832.00 | -2.80% | 129,700 |
| Jan 30, 2026 | 840.00 | 861.00 | 815.00 | 856.00 | 856.00 | 2.51% | 207,400 |
| Jan 29, 2026 | 910.00 | 913.00 | 810.00 | 835.00 | 835.00 | -8.04% | 507,700 |
| Jan 28, 2026 | 920.00 | 937.00 | 902.00 | 908.00 | 908.00 | -2.05% | 94,500 |
| Jan 27, 2026 | 923.00 | 937.00 | 901.00 | 927.00 | 927.00 | 1.20% | 84,400 |
| Jan 26, 2026 | 942.00 | 943.00 | 915.00 | 916.00 | 916.00 | -3.17% | 120,800 |
| Jan 23, 2026 | 977.00 | 977.00 | 940.00 | 946.00 | 946.00 | -2.77% | 91,400 |
| Jan 22, 2026 | 963.00 | 982.00 | 949.00 | 973.00 | 973.00 | 2.42% | 112,600 |
| Jan 21, 2026 | 944.00 | 968.00 | 941.00 | 950.00 | 950.00 | -2.36% | 128,300 |
| Jan 20, 2026 | 1,003.00 | 1,007.00 | 971.00 | 973.00 | 973.00 | -3.09% | 97,300 |
| Jan 19, 2026 | 992.00 | 1,005.00 | 977.00 | 1,004.00 | 1,004.00 | 1.41% | 91,300 |
| Jan 16, 2026 | 999.00 | 1,020.00 | 988.00 | 990.00 | 990.00 | -1.30% | 129,500 |
| Jan 15, 2026 | 955.00 | 1,004.00 | 955.00 | 1,003.00 | 1,003.00 | 4.48% | 143,300 |
| Jan 14, 2026 | 938.00 | 960.00 | 932.00 | 960.00 | 960.00 | 2.56% | 104,100 |
| Jan 13, 2026 | 920.00 | 940.00 | 917.00 | 936.00 | 936.00 | 4.82% | 181,000 |
| Jan 9, 2026 | 893.00 | 900.00 | 886.00 | 893.00 | 893.00 | 1.13% | 69,900 |
| Jan 8, 2026 | 900.00 | 906.00 | 883.00 | 883.00 | 883.00 | -2.00% | 77,600 |
| Jan 7, 2026 | 888.00 | 902.00 | 885.00 | 901.00 | 901.00 | 0.67% | 88,000 |
| Jan 6, 2026 | 882.00 | 899.00 | 882.00 | 895.00 | 895.00 | 1.70% | 118,200 |
| Jan 5, 2026 | 868.00 | 887.00 | 866.00 | 880.00 | 880.00 | 3.17% | 111,500 |
| Dec 30, 2025 | 874.00 | 876.00 | 853.00 | 853.00 | 853.00 | -2.74% | 86,100 |
| Dec 29, 2025 | 870.00 | 884.00 | 864.00 | 877.00 | 877.00 | 0.57% | 69,400 |
| Dec 26, 2025 | 881.00 | 883.00 | 867.00 | 872.00 | 872.00 | -1.47% | 61,700 |
| Dec 25, 2025 | 890.00 | 890.00 | 877.00 | 885.00 | 885.00 | 0.57% | 82,000 |
| Dec 24, 2025 | 872.00 | 890.00 | 867.00 | 880.00 | 880.00 | 1.73% | 99,200 |
| Dec 23, 2025 | 855.00 | 879.00 | 853.00 | 865.00 | 865.00 | 1.05% | 80,200 |
| Dec 22, 2025 | 836.00 | 857.00 | 830.00 | 856.00 | 856.00 | 3.63% | 50,500 |
| Dec 19, 2025 | 820.00 | 834.00 | 820.00 | 826.00 | 826.00 | 0.73% | 43,600 |
| Dec 18, 2025 | 807.00 | 827.00 | 802.00 | 820.00 | 820.00 | 0.61% | 121,600 |
| Dec 17, 2025 | 826.00 | 826.00 | 801.00 | 815.00 | 815.00 | -1.81% | 99,300 |
| Dec 16, 2025 | 857.00 | 860.00 | 829.00 | 830.00 | 830.00 | -3.71% | 99,400 |
| Dec 15, 2025 | 834.00 | 862.00 | 821.00 | 862.00 | 862.00 | 2.01% | 164,500 |
| Dec 12, 2025 | 830.00 | 845.00 | 814.00 | 845.00 | 845.00 | 2.55% | 119,500 |
| Dec 11, 2025 | 848.00 | 855.00 | 820.00 | 824.00 | 824.00 | -2.49% | 126,500 |
| Dec 10, 2025 | 868.00 | 877.00 | 825.00 | 845.00 | 845.00 | -2.42% | 238,600 |
| Dec 9, 2025 | 901.00 | 915.00 | 862.00 | 866.00 | 866.00 | -4.10% | 207,000 |
| Dec 8, 2025 | 905.00 | 905.00 | 886.00 | 903.00 | 903.00 | 1.46% | 75,800 |
| Dec 5, 2025 | 865.00 | 899.00 | 863.00 | 890.00 | 890.00 | 2.89% | 114,400 |
| Dec 4, 2025 | 869.00 | 878.00 | 858.00 | 865.00 | 865.00 | 0.82% | 67,000 |
| Dec 3, 2025 | 859.00 | 871.00 | 855.00 | 858.00 | 858.00 | 0.35% | 77,000 |
| Dec 2, 2025 | 880.00 | 883.00 | 854.00 | 855.00 | 855.00 | -3.39% | 120,500 |
| Dec 1, 2025 | 926.00 | 926.00 | 871.00 | 885.00 | 885.00 | -4.01% | 193,300 |
| Nov 28, 2025 | 897.00 | 927.00 | 890.00 | 922.00 | 922.00 | 3.48% | 217,700 |
| Nov 27, 2025 | 889.00 | 907.00 | 881.00 | 891.00 | 891.00 | 2.41% | 162,300 |
| Nov 26, 2025 | 840.00 | 884.00 | 836.00 | 870.00 | 870.00 | 4.57% | 154,700 |
| Nov 25, 2025 | 863.00 | 863.00 | 824.00 | 832.00 | 832.00 | -2.23% | 126,100 |
| Nov 21, 2025 | 808.00 | 866.00 | 802.00 | 851.00 | 851.00 | 2.90% | 187,700 |
| Nov 20, 2025 | 823.00 | 833.00 | 809.00 | 827.00 | 827.00 | 4.29% | 157,800 |
| Nov 19, 2025 | 792.00 | 814.00 | 766.00 | 793.00 | 793.00 | 0.38% | 203,800 |
| Nov 18, 2025 | 810.00 | 813.00 | 786.00 | 790.00 | 790.00 | -3.54% | 143,000 |
| Nov 17, 2025 | 800.00 | 819.00 | 781.00 | 819.00 | 819.00 | 3.15% | 119,400 |
| Nov 14, 2025 | 809.00 | 810.00 | 790.00 | 794.00 | 794.00 | -3.99% | 160,700 |
| Nov 13, 2025 | 826.00 | 843.00 | 821.00 | 827.00 | 827.00 | -0.24% | 99,000 |
| Nov 12, 2025 | 787.00 | 841.00 | 785.00 | 829.00 | 829.00 | 5.47% | 168,500 |
| Nov 11, 2025 | 800.00 | 802.00 | 783.00 | 786.00 | 786.00 | -0.88% | 102,100 |
| Nov 10, 2025 | 795.00 | 800.00 | 787.00 | 793.00 | 793.00 | 2.32% | 91,100 |
| Nov 7, 2025 | 783.00 | 790.00 | 769.00 | 775.00 | 775.00 | -2.76% | 110,300 |
| Nov 6, 2025 | 804.00 | 811.00 | 782.00 | 797.00 | 797.00 | -0.13% | 126,400 |
| Nov 5, 2025 | 786.00 | 801.00 | 761.00 | 798.00 | 798.00 | -0.37% | 288,500 |
| Nov 4, 2025 | 860.00 | 860.00 | 797.00 | 801.00 | 801.00 | -5.76% | 519,600 |
| Oct 31, 2025 | 869.00 | 899.00 | 811.00 | 850.00 | 850.00 | -3.30% | 480,100 |
| Oct 30, 2025 | 859.00 | 892.00 | 855.00 | 879.00 | 879.00 | 2.57% | 262,000 |
| Oct 29, 2025 | 899.00 | 934.00 | 847.00 | 857.00 | 857.00 | -4.25% | 548,200 |
| Oct 28, 2025 | 894.00 | 968.00 | 865.00 | 895.00 | 895.00 | 1.70% | 1,427,300 |
| Oct 27, 2025 | 819.00 | 889.00 | 805.00 | 880.00 | 880.00 | 18.28% | 1,083,200 |
| Oct 24, 2025 | 750.00 | 752.00 | 731.00 | 744.00 | 744.00 | -0.27% | 45,600 |
| Oct 23, 2025 | 742.00 | 748.00 | 733.00 | 746.00 | 746.00 | 0.54% | 54,200 |
| Oct 22, 2025 | 736.00 | 757.00 | 727.00 | 742.00 | 742.00 | 0.95% | 54,500 |
| Oct 21, 2025 | 755.00 | 756.00 | 730.00 | 735.00 | 735.00 | -1.74% | 86,600 |
| Oct 20, 2025 | 749.00 | 755.00 | 736.00 | 748.00 | 748.00 | 2.61% | 82,700 |
| Oct 17, 2025 | 751.00 | 754.00 | 724.00 | 729.00 | 729.00 | -2.80% | 78,800 |
| Oct 16, 2025 | 719.00 | 755.00 | 713.00 | 750.00 | 750.00 | 6.08% | 193,800 |
| Oct 15, 2025 | 687.00 | 720.00 | 683.00 | 707.00 | 707.00 | 4.12% | 150,200 |
| Oct 14, 2025 | 694.00 | 697.00 | 669.00 | 679.00 | 679.00 | -4.23% | 180,900 |
| Oct 10, 2025 | 747.00 | 747.00 | 706.00 | 709.00 | 709.00 | -4.96% | 229,200 |
| Oct 9, 2025 | 750.00 | 750.00 | 732.00 | 746.00 | 746.00 | 0.95% | 83,200 |
| Oct 8, 2025 | 717.00 | 770.00 | 717.00 | 739.00 | 739.00 | 3.07% | 166,800 |