Nippon Gear Co., Ltd. (TYO:6356)
Japan
· Delayed Price · Currency is JPY 1,709.00
+24.00 (1.42%)
Apr 30, 2026, 9:45 AM JST
Nippon Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,628.00 | 1,764.00 | 1,628.00 | 1,685.00 | 1,685.00 | 2.74% | 1,184,700 |
| Apr 27, 2026 | 1,649.00 | 1,693.00 | 1,550.00 | 1,640.00 | 1,640.00 | -1.56% | 1,159,400 |
| Apr 24, 2026 | 1,486.00 | 1,768.00 | 1,452.00 | 1,666.00 | 1,666.00 | 9.17% | 6,561,000 |
| Apr 23, 2026 | 1,450.00 | 1,526.00 | 1,411.00 | 1,526.00 | 1,526.00 | 24.47% | 3,361,100 |
| Apr 22, 2026 | 1,265.00 | 1,269.00 | 1,225.00 | 1,226.00 | 1,226.00 | -3.99% | 292,000 |
| Apr 21, 2026 | 1,320.00 | 1,326.00 | 1,258.00 | 1,277.00 | 1,277.00 | -2.07% | 383,900 |
| Apr 20, 2026 | 1,318.00 | 1,362.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.18% | 647,500 |
| Apr 17, 2026 | 1,328.00 | 1,365.00 | 1,293.00 | 1,333.00 | 1,333.00 | 0.38% | 495,600 |
| Apr 16, 2026 | 1,328.00 | 1,406.00 | 1,319.00 | 1,328.00 | 1,328.00 | 3.99% | 1,331,700 |
| Apr 15, 2026 | 1,293.00 | 1,368.00 | 1,254.00 | 1,277.00 | 1,277.00 | -0.31% | 1,287,600 |
| Apr 14, 2026 | 1,318.00 | 1,352.00 | 1,271.00 | 1,281.00 | 1,281.00 | -1.84% | 787,800 |
| Apr 13, 2026 | 1,200.00 | 1,315.00 | 1,195.00 | 1,305.00 | 1,305.00 | 5.41% | 840,500 |
| Apr 10, 2026 | 1,284.00 | 1,364.00 | 1,232.00 | 1,238.00 | 1,238.00 | -4.84% | 1,012,500 |
| Apr 9, 2026 | 1,274.00 | 1,314.00 | 1,250.00 | 1,301.00 | 1,301.00 | -0.23% | 822,800 |
| Apr 8, 2026 | 1,219.00 | 1,318.00 | 1,213.00 | 1,304.00 | 1,304.00 | 10.79% | 1,364,600 |
| Apr 7, 2026 | 1,195.00 | 1,230.00 | 1,163.00 | 1,177.00 | 1,177.00 | -1.18% | 627,000 |
| Apr 6, 2026 | 1,213.00 | 1,228.00 | 1,181.00 | 1,191.00 | 1,191.00 | 0.68% | 657,400 |
| Apr 3, 2026 | 1,230.00 | 1,246.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.50% | 712,800 |
| Apr 2, 2026 | 1,296.00 | 1,303.00 | 1,190.00 | 1,201.00 | 1,201.00 | -7.97% | 1,584,800 |
| Apr 1, 2026 | 1,368.00 | 1,368.00 | 1,281.00 | 1,305.00 | 1,305.00 | -0.61% | 1,326,400 |
| Mar 31, 2026 | 1,377.00 | 1,399.00 | 1,313.00 | 1,313.00 | 1,313.00 | -6.28% | 1,108,000 |
| Mar 30, 2026 | 1,375.00 | 1,430.00 | 1,350.00 | 1,401.00 | 1,401.00 | -3.71% | 780,800 |
| Mar 27, 2026 | 1,465.00 | 1,542.00 | 1,415.00 | 1,455.00 | 1,451.00 | -1.02% | 1,843,900 |
| Mar 26, 2026 | 1,584.00 | 1,600.00 | 1,443.00 | 1,470.00 | 1,465.96 | -7.20% | 2,061,100 |
| Mar 25, 2026 | 1,562.00 | 1,610.00 | 1,527.00 | 1,584.00 | 1,579.65 | 4.07% | 3,071,000 |
| Mar 24, 2026 | 1,567.00 | 1,619.00 | 1,454.00 | 1,522.00 | 1,517.82 | 0.86% | 5,784,000 |
| Mar 23, 2026 | 1,741.00 | 1,841.00 | 1,500.00 | 1,509.00 | 1,504.85 | -16.17% | 12,232,000 |
| Mar 19, 2026 | 1,843.00 | 1,937.00 | 1,750.00 | 1,800.00 | 1,795.05 | -4.41% | 8,000,900 |
| Mar 18, 2026 | 1,661.00 | 1,965.00 | 1,572.00 | 1,883.00 | 1,877.82 | 15.66% | 15,359,500 |
| Mar 17, 2026 | 1,833.00 | 1,860.00 | 1,608.00 | 1,628.00 | 1,623.52 | -9.86% | 4,627,900 |
| Mar 16, 2026 | 1,935.00 | 1,935.00 | 1,761.00 | 1,806.00 | 1,801.04 | -7.53% | 5,794,000 |
| Mar 13, 2026 | 1,748.00 | 1,990.00 | 1,646.00 | 1,953.00 | 1,947.63 | 17.09% | 14,935,300 |
| Mar 12, 2026 | 1,838.00 | 1,958.00 | 1,657.00 | 1,668.00 | 1,663.41 | -11.18% | 7,389,000 |
| Mar 11, 2026 | 2,105.00 | 2,287.00 | 1,871.00 | 1,878.00 | 1,872.84 | -9.93% | 10,080,200 |
| Mar 10, 2026 | 2,000.00 | 2,214.00 | 1,915.00 | 2,085.00 | 2,079.27 | -5.23% | 14,733,400 |
| Mar 9, 2026 | 1,675.00 | 2,224.00 | 1,664.00 | 2,200.00 | 2,193.95 | 20.61% | 14,260,500 |
| Mar 6, 2026 | 1,722.00 | 1,919.00 | 1,650.00 | 1,824.00 | 1,818.99 | 10.61% | 18,389,900 |
| Mar 5, 2026 | 1,521.00 | 1,649.00 | 1,491.00 | 1,649.00 | 1,644.47 | 22.24% | 2,345,600 |
| Mar 4, 2026 | 1,186.00 | 1,349.00 | 1,174.00 | 1,349.00 | 1,345.29 | 9.14% | 3,212,800 |
| Mar 3, 2026 | 1,333.00 | 1,437.00 | 1,215.00 | 1,236.00 | 1,232.60 | -5.14% | 2,772,200 |
| Mar 2, 2026 | 1,185.00 | 1,421.00 | 1,165.00 | 1,303.00 | 1,299.42 | 10.52% | 4,244,100 |
| Feb 27, 2026 | 1,129.00 | 1,179.00 | 1,117.00 | 1,179.00 | 1,175.76 | 4.80% | 445,800 |
| Feb 26, 2026 | 1,130.00 | 1,148.00 | 1,071.00 | 1,125.00 | 1,121.91 | -1.32% | 1,020,200 |
| Feb 25, 2026 | 1,176.00 | 1,219.00 | 1,133.00 | 1,140.00 | 1,136.87 | -1.47% | 1,455,600 |
| Feb 24, 2026 | 1,247.00 | 1,250.00 | 1,116.00 | 1,157.00 | 1,153.82 | -13.46% | 3,845,000 |
| Feb 20, 2026 | 1,272.00 | 1,392.00 | 1,161.00 | 1,337.00 | 1,333.32 | 22.44% | 16,093,800 |
| Feb 19, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,089.00 | 15.92% | 52,300 |
| Feb 18, 2026 | 913.00 | 951.00 | 913.00 | 942.00 | 939.41 | 2.95% | 119,500 |
| Feb 17, 2026 | 910.00 | 920.00 | 897.00 | 915.00 | 912.48 | 0.66% | 70,300 |
| Feb 16, 2026 | 890.00 | 925.00 | 887.00 | 909.00 | 906.50 | 2.71% | 143,500 |
| Feb 13, 2026 | 907.00 | 907.00 | 875.00 | 885.00 | 882.57 | -3.07% | 94,400 |
| Feb 12, 2026 | 934.00 | 934.00 | 886.00 | 913.00 | 910.49 | -1.72% | 165,600 |
| Feb 10, 2026 | 917.00 | 934.00 | 914.00 | 929.00 | 926.45 | 1.98% | 94,100 |
| Feb 9, 2026 | 930.00 | 930.00 | 903.00 | 911.00 | 908.50 | 0.66% | 136,100 |
| Feb 6, 2026 | 882.00 | 908.00 | 862.00 | 905.00 | 902.51 | 3.31% | 136,100 |
| Feb 5, 2026 | 865.00 | 890.00 | 865.00 | 876.00 | 873.59 | 1.74% | 117,400 |
| Feb 4, 2026 | 859.00 | 862.00 | 840.00 | 861.00 | 858.63 | 0.12% | 74,500 |
| Feb 3, 2026 | 854.00 | 862.00 | 850.00 | 860.00 | 857.64 | 3.37% | 88,400 |
| Feb 2, 2026 | 848.00 | 863.00 | 826.00 | 832.00 | 829.71 | -2.80% | 129,700 |
| Jan 30, 2026 | 840.00 | 861.00 | 815.00 | 856.00 | 853.65 | 2.51% | 207,400 |
| Jan 29, 2026 | 910.00 | 913.00 | 810.00 | 835.00 | 832.70 | -8.04% | 507,700 |
| Jan 28, 2026 | 920.00 | 937.00 | 902.00 | 908.00 | 905.50 | -2.05% | 94,500 |
| Jan 27, 2026 | 923.00 | 937.00 | 901.00 | 927.00 | 924.45 | 1.20% | 85,900 |
| Jan 26, 2026 | 942.00 | 943.00 | 915.00 | 916.00 | 913.48 | -3.17% | 120,800 |
| Jan 23, 2026 | 977.00 | 977.00 | 940.00 | 946.00 | 943.40 | -2.77% | 91,400 |
| Jan 22, 2026 | 963.00 | 982.00 | 949.00 | 973.00 | 970.33 | 2.42% | 112,600 |
| Jan 21, 2026 | 944.00 | 968.00 | 941.00 | 950.00 | 947.39 | -2.36% | 128,300 |
| Jan 20, 2026 | 1,003.00 | 1,007.00 | 971.00 | 973.00 | 970.33 | -3.09% | 97,300 |
| Jan 19, 2026 | 992.00 | 1,005.00 | 977.00 | 1,004.00 | 1,001.24 | 1.41% | 91,300 |
| Jan 16, 2026 | 999.00 | 1,020.00 | 988.00 | 990.00 | 987.28 | -1.30% | 129,500 |
| Jan 15, 2026 | 955.00 | 1,004.00 | 955.00 | 1,003.00 | 1,000.24 | 4.48% | 143,300 |
| Jan 14, 2026 | 938.00 | 960.00 | 932.00 | 960.00 | 957.36 | 2.56% | 104,100 |
| Jan 13, 2026 | 920.00 | 940.00 | 917.00 | 936.00 | 933.43 | 4.82% | 181,000 |
| Jan 9, 2026 | 893.00 | 900.00 | 886.00 | 893.00 | 890.55 | 1.13% | 69,900 |
| Jan 8, 2026 | 900.00 | 906.00 | 883.00 | 883.00 | 880.57 | -2.00% | 77,600 |
| Jan 7, 2026 | 888.00 | 902.00 | 885.00 | 901.00 | 898.52 | 0.67% | 88,000 |
| Jan 6, 2026 | 882.00 | 899.00 | 882.00 | 895.00 | 892.54 | 1.70% | 118,200 |
| Jan 5, 2026 | 868.00 | 887.00 | 866.00 | 880.00 | 877.58 | 3.17% | 111,500 |
| Dec 30, 2025 | 874.00 | 876.00 | 853.00 | 853.00 | 850.65 | -2.74% | 86,100 |
| Dec 29, 2025 | 870.00 | 884.00 | 864.00 | 877.00 | 874.59 | 0.57% | 69,400 |
| Dec 26, 2025 | 881.00 | 883.00 | 867.00 | 872.00 | 869.60 | -1.47% | 61,700 |
| Dec 25, 2025 | 890.00 | 890.00 | 877.00 | 885.00 | 882.57 | 0.57% | 82,000 |
| Dec 24, 2025 | 872.00 | 890.00 | 867.00 | 880.00 | 877.58 | 1.73% | 99,200 |
| Dec 23, 2025 | 855.00 | 879.00 | 853.00 | 865.00 | 862.62 | 1.05% | 80,200 |
| Dec 22, 2025 | 836.00 | 857.00 | 830.00 | 856.00 | 853.65 | 3.63% | 50,500 |
| Dec 19, 2025 | 820.00 | 834.00 | 820.00 | 826.00 | 823.73 | 0.73% | 43,600 |
| Dec 18, 2025 | 807.00 | 827.00 | 802.00 | 820.00 | 817.75 | 0.61% | 121,600 |
| Dec 17, 2025 | 826.00 | 826.00 | 801.00 | 815.00 | 812.76 | -1.81% | 99,300 |
| Dec 16, 2025 | 857.00 | 860.00 | 829.00 | 830.00 | 827.72 | -3.71% | 99,400 |
| Dec 15, 2025 | 834.00 | 862.00 | 821.00 | 862.00 | 859.63 | 2.01% | 164,500 |
| Dec 12, 2025 | 830.00 | 845.00 | 814.00 | 845.00 | 842.68 | 2.55% | 119,500 |
| Dec 11, 2025 | 848.00 | 855.00 | 820.00 | 824.00 | 821.73 | -2.49% | 126,500 |
| Dec 10, 2025 | 868.00 | 877.00 | 825.00 | 845.00 | 842.68 | -2.42% | 238,600 |
| Dec 9, 2025 | 901.00 | 915.00 | 862.00 | 866.00 | 863.62 | -4.10% | 207,000 |
| Dec 8, 2025 | 905.00 | 905.00 | 886.00 | 903.00 | 900.52 | 1.46% | 75,800 |
| Dec 5, 2025 | 865.00 | 899.00 | 863.00 | 890.00 | 887.55 | 2.89% | 114,400 |
| Dec 4, 2025 | 869.00 | 878.00 | 858.00 | 865.00 | 862.62 | 0.82% | 67,000 |
| Dec 3, 2025 | 859.00 | 871.00 | 855.00 | 858.00 | 855.64 | 0.35% | 77,000 |
| Dec 2, 2025 | 880.00 | 883.00 | 854.00 | 855.00 | 852.65 | -3.39% | 120,500 |
| Dec 1, 2025 | 926.00 | 926.00 | 871.00 | 885.00 | 882.57 | -4.01% | 193,300 |