Skip to main content
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
3,039.00
-16.00 (-0.52%)
At close: Mar 9, 2026

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,066.003,078.003,025.003,055.003,055.00-2.11%357,600
Mar 5, 20263,132.003,139.003,102.003,121.003,121.000.81%269,000
Mar 4, 20263,082.003,130.003,052.003,096.003,096.00-1.12%516,900
Mar 3, 20263,153.003,166.003,130.003,131.003,131.00-0.70%400,800
Mar 2, 20263,094.003,167.003,075.003,153.003,153.000.93%383,700
Feb 27, 20263,068.003,127.003,057.003,124.003,124.001.66%177,000
Feb 26, 20263,081.003,114.003,068.003,073.003,073.000.36%167,300
Feb 25, 20263,098.003,100.003,057.003,062.003,062.00-0.07%228,800
Feb 24, 20263,056.003,084.003,019.003,064.003,064.001.19%235,500
Feb 20, 20263,065.003,080.003,016.003,028.003,028.00-1.69%182,200
Feb 19, 20263,041.003,080.003,021.003,080.003,080.001.02%230,500
Feb 18, 20263,054.003,059.003,026.003,049.003,049.000.86%220,600
Feb 17, 20263,034.003,040.003,007.003,023.003,023.00-0.23%244,800
Feb 16, 20263,031.003,052.003,008.003,030.003,030.001.08%272,600
Feb 13, 20263,010.003,020.002,980.002,997.502,997.500.25%530,500
Feb 12, 20262,933.503,006.002,930.002,990.002,990.001.82%577,800
Feb 10, 20262,920.002,964.002,911.502,936.502,936.500.57%395,200
Feb 9, 20262,935.502,938.002,897.502,920.002,920.001.20%334,900
Feb 6, 20262,860.002,887.002,851.002,885.502,885.501.25%525,000
Feb 5, 20262,780.002,870.502,770.502,850.002,850.001.99%609,000
Feb 4, 20262,848.002,877.502,762.502,794.502,794.50-6.97%1,108,700
Feb 3, 20262,935.503,023.002,926.503,004.003,004.001.16%392,000
Feb 2, 20262,969.502,990.502,947.502,969.502,969.501.31%298,300
Jan 30, 20262,949.502,958.002,921.502,931.002,931.00-0.10%305,000
Jan 29, 20262,934.002,943.502,900.502,934.002,934.00-0.25%263,500
Jan 28, 20262,935.002,965.002,933.502,941.502,941.50-0.89%226,600
Jan 27, 20262,939.502,991.502,926.002,968.002,968.000.97%575,800
Jan 26, 20262,948.002,960.002,937.002,939.502,939.50-1.56%278,600
Jan 23, 20262,971.502,996.002,966.002,986.002,986.000.49%204,000
Jan 22, 20262,972.502,988.502,964.002,971.502,971.500.73%249,100
Jan 21, 20262,970.002,976.002,936.002,950.002,950.00-1.39%316,500
Jan 20, 20262,998.003,014.002,977.502,991.502,991.50-0.22%304,200
Jan 19, 20263,002.003,014.002,987.002,998.002,998.000.37%286,400
Jan 16, 20262,995.002,995.002,947.002,987.002,987.00-0.50%204,300
Jan 15, 20263,040.003,060.002,995.003,002.003,002.00-0.53%276,800
Jan 14, 20262,979.503,020.002,950.003,018.003,018.003.02%379,400
Jan 13, 20262,939.002,962.002,914.502,929.502,929.50-0.05%291,500
Jan 9, 20262,874.002,941.502,874.002,931.002,931.002.13%329,000
Jan 8, 20262,872.502,885.002,853.502,870.002,870.00-0.09%585,100
Jan 7, 20262,903.002,920.002,872.502,872.502,872.50-2.66%509,200
Jan 6, 20262,969.502,993.002,944.002,951.002,951.00-1.32%336,600
Jan 5, 20262,970.503,005.002,966.502,990.502,990.500.67%229,800
Dec 30, 20252,988.002,991.002,950.502,970.502,970.50-0.05%293,100
Dec 29, 20252,940.002,974.502,933.502,972.002,972.000.71%205,900
Dec 26, 20252,946.502,968.002,933.502,951.002,951.000.14%123,500
Dec 25, 20252,985.002,992.502,945.002,947.002,947.00-0.69%139,000
Dec 24, 20252,986.502,986.502,948.002,967.502,967.50-0.42%142,100
Dec 23, 20252,969.502,994.502,969.502,980.002,980.000.49%142,000
Dec 22, 20253,001.003,007.002,964.502,965.502,965.50-1.02%143,700
Dec 19, 20253,008.003,020.002,978.502,996.002,996.00-0.40%396,200
Dec 18, 20252,987.503,024.002,947.003,008.003,008.002.16%350,400
Dec 17, 20252,960.002,966.002,920.002,944.502,944.50-1.01%197,000
Dec 16, 20252,982.502,994.002,959.002,974.502,974.50-0.65%310,600
Dec 15, 20252,970.003,004.002,962.502,994.002,994.001.18%180,800
Dec 12, 20252,944.002,966.002,939.502,959.002,959.000.34%214,300
Dec 11, 20252,961.002,982.502,938.502,949.002,949.00-0.82%135,000
Dec 10, 20253,020.003,020.002,972.502,973.502,973.50-1.08%200,300
Dec 9, 20253,007.003,016.002,977.503,006.003,006.000.28%166,000
Dec 8, 20252,979.503,005.002,961.002,997.502,997.500.60%159,700
Dec 5, 20253,000.003,042.002,969.502,979.502,979.50-0.12%271,600
Dec 4, 20252,960.502,988.002,955.002,983.002,983.000.44%150,800
Dec 3, 20252,991.003,009.002,958.502,970.002,970.00-1.46%222,100
Dec 2, 20252,981.003,021.002,969.003,014.003,014.000.47%150,600
Dec 1, 20253,047.003,060.003,000.003,000.003,000.00-1.51%194,900
Nov 28, 20253,018.003,057.003,017.003,046.003,046.00-0.29%150,700
Nov 27, 20253,063.003,071.003,047.003,055.003,055.00-0.07%117,500
Nov 26, 20253,026.003,066.003,025.003,057.003,057.001.49%255,000
Nov 25, 20253,091.003,091.003,004.003,012.003,012.00-0.30%276,600
Nov 21, 20253,008.003,035.003,005.003,021.003,021.001.17%396,900
Nov 20, 20253,005.003,024.002,984.002,986.002,986.000.27%193,800
Nov 19, 20252,968.503,000.002,962.502,978.002,978.00-0.12%234,500
Nov 18, 20253,050.003,066.002,962.502,981.502,981.50-1.44%203,800
Nov 17, 20253,005.003,039.002,990.003,025.003,025.000.67%265,000
Nov 14, 20252,978.003,005.002,974.503,005.003,005.000.87%207,900
Nov 13, 20252,994.003,003.002,967.002,979.002,979.00-0.13%242,600
Nov 12, 20253,030.003,039.002,967.002,983.002,983.00-1.71%213,900
Nov 11, 20253,033.003,048.002,997.503,035.003,035.000.86%259,100
Nov 10, 20252,989.003,017.002,956.003,009.003,009.001.86%333,200
Nov 7, 20252,878.502,954.002,878.502,954.002,954.001.86%304,000
Nov 6, 20252,949.002,962.002,900.002,900.002,900.00-0.91%366,900
Nov 5, 20252,896.502,927.502,845.002,926.502,926.501.04%477,300
Nov 4, 20252,861.002,920.502,851.002,896.502,896.50-1.76%566,700
Oct 31, 20252,891.502,968.502,880.002,948.502,948.503.08%632,500
Oct 30, 20252,816.502,874.002,770.002,860.502,860.501.40%551,500
Oct 29, 20252,817.502,842.502,787.002,821.002,821.005.18%680,200
Oct 28, 20252,732.002,753.502,675.502,682.002,682.00-2.83%352,700
Oct 27, 20252,760.002,772.002,744.002,760.002,760.000.90%203,800
Oct 24, 20252,750.502,759.502,721.002,735.502,735.50-1.17%202,300
Oct 23, 20252,768.502,784.002,748.502,768.002,768.000.71%181,800
Oct 22, 20252,765.002,785.002,748.502,748.502,748.50-1.29%180,500
Oct 21, 20252,770.002,792.502,764.002,784.502,784.500.11%246,600
Oct 20, 20252,780.002,785.002,760.002,781.502,781.501.37%243,500
Oct 17, 20252,740.002,774.502,725.002,744.002,744.000.83%281,100
Oct 16, 20252,708.002,732.002,700.502,721.502,721.500.54%197,700
Oct 15, 20252,701.002,724.002,699.002,707.002,707.00-0.04%233,600
Oct 14, 20252,672.502,728.002,655.502,708.002,708.000.24%354,100
Oct 10, 20252,675.502,711.502,660.002,701.502,701.50-0.04%392,300
Oct 9, 20252,664.002,717.502,657.002,702.502,702.500.93%311,700
Oct 8, 20252,705.002,719.002,670.502,677.502,677.50-0.39%268,900
Oct 7, 20252,720.002,750.002,678.502,688.002,688.00-2.08%239,800