Skip to main content
Nippon Gas Co., Ltd. (TYO:8174)
Japan flag Japan · Delayed Price · Currency is JPY
2,979.50
-3.50 (-0.12%)
At close: Dec 5, 2025

Nippon Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,718.502,755.502,695.002,745.002,745.003.58%312,900
Oct 3, 20252,651.502,675.002,636.502,650.002,650.00-0.09%254,100
Oct 2, 20252,710.002,741.502,650.002,652.502,652.50-3.23%223,100
Oct 1, 20252,745.002,769.502,719.002,741.002,741.00-0.98%262,900
Sep 30, 20252,782.002,795.002,745.002,768.002,768.00-0.82%243,800
Sep 29, 20252,800.002,805.502,761.502,791.002,791.00-2.21%286,700
Sep 26, 20252,834.002,867.002,834.002,854.002,802.500.37%262,300
Sep 25, 20252,860.002,873.502,835.002,843.502,792.190.42%242,900
Sep 24, 20252,822.002,853.502,821.502,831.502,780.41-0.25%304,600