NIPPON GAS Co(JP:8174)
Â¥884.40+29.40 (+7.06%)
JP:8174
NIPPON GAS Co historical prices
Â¥884.40
At close:+29.40 (+7.06%)
Want to see JP:8174 full AI Analyst Report?
NIPPON GAS Co (8174) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 862.70 | 884.40 | 856.60 | 884.40 | 884.40 | +7.06% | 1,879,300 | 1.70 |
| Nov 09, 2026 | 851.70 | 875.00 | 846.80 | 855.00 | 855.00 | +3.50% | 1,336,400 | 1.22 |
| Nov 06, 2026 | 863.60 | 866.30 | 824.10 | 826.10 | 826.10 | -4.72% | 1,917,200 | 1.80 |
| Nov 05, 2026 | 870.90 | 884.40 | 861.70 | 867.00 | 867.00 | +0.63% | 1,595,900 | 1.52 |
| Nov 04, 2026 | 854.50 | 877.90 | 849.80 | 861.60 | 861.60 | +2.63% | 2,237,800 | 2.18 |
| Nov 03, 2026 | 839.50 | 885.30 | 834.60 | 839.50 | 839.50 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 881.10 | 885.30 | 834.60 | 839.50 | 839.50 | -3.07% | 1,492,200 | 1.46 |
| Oct 30, 2026 | 924.00 | 931.80 | 857.40 | 866.10 | 866.10 | -7.76% | 2,342,800 | 2.35 |
| Oct 29, 2026 | 933.00 | 940.90 | 922.30 | 939.00 | 939.00 | +0.61% | 2,910,400 | 3.01 |
| Oct 28, 2026 | 955.00 | 956.00 | 933.30 | 933.30 | 933.30 | -1.93% | 1,326,100 | 1.37 |
| Oct 27, 2026 | 944.80 | 953.50 | 932.40 | 951.70 | 951.70 | +0.19% | 1,908,000 | 2.01 |
| Oct 26, 2026 | 942.10 | 952.90 | 937.20 | 949.90 | 949.90 | +0.83% | 1,044,200 | 1.10 |
| Oct 23, 2026 | 940.80 | 953.90 | 934.10 | 942.10 | 942.10 | +0.93% | 1,221,200 | 1.29 |
| Oct 22, 2026 | 923.70 | 937.00 | 920.00 | 933.40 | 933.40 | +0.50% | 1,288,200 | 1.38 |
| Oct 21, 2026 | 939.50 | 943.50 | 924.30 | 928.80 | 928.80 | -0.93% | 1,147,300 | 1.25 |
| Oct 20, 2026 | 933.30 | 937.50 | 929.10 | 937.50 | 937.50 | +0.40% | 1,441,700 | 1.59 |
| Oct 19, 2026 | 915.80 | 935.40 | 905.60 | 933.80 | 933.80 | +3.66% | 3,923,600 | 4.60 |
| Oct 16, 2026 | 900.00 | 906.30 | 895.40 | 900.80 | 900.80 | -0.61% | 4,404,000 | 5.55 |
| Oct 15, 2026 | 897.20 | 907.60 | 888.70 | 906.30 | 906.30 | +1.67% | 2,056,700 | 2.71 |
| Oct 14, 2026 | 915.00 | 918.20 | 891.10 | 891.40 | 891.40 | -2.57% | 1,307,100 | 1.74 |
| Oct 13, 2026 | 911.00 | 920.00 | 906.70 | 914.90 | 914.90 | +0.43% | 1,384,400 | 1.88 |
| Oct 12, 2026 | 911.00 | 939.00 | 911.00 | 911.00 | 911.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 936.10 | 939.00 | 911.00 | 911.00 | 911.00 | -1.58% | 1,269,300 | 1.72 |
| Oct 08, 2026 | 944.60 | 944.60 | 921.80 | 925.60 | 925.60 | -1.12% | 1,340,100 | 1.83 |
| Oct 07, 2026 | 936.00 | 944.60 | 932.20 | 936.10 | 936.10 | -0.52% | 1,170,700 | 1.60 |
| Oct 06, 2026 | 931.90 | 941.00 | 923.20 | 941.00 | 941.00 | +0.95% | 1,008,300 | 1.38 |
| Oct 05, 2026 | 939.50 | 939.50 | 930.30 | 932.10 | 932.10 | -0.79% | 773,500 | 1.06 |
| Oct 02, 2026 | 935.00 | 941.50 | 929.50 | 939.50 | 939.50 | -0.60% | 998,000 | 1.36 |
| Oct 01, 2026 | 938.10 | 949.20 | 934.50 | 945.20 | 945.20 | +0.98% | 1,186,200 | 1.62 |
| Sep 30, 2026 | 948.00 | 948.70 | 914.50 | 936.00 | 936.00 | -1.27% | 2,345,900 | 3.34 |
| Sep 29, 2026 | 970.00 | 975.20 | 947.10 | 948.00 | 948.00 | -5.20% | 1,383,000 | 2.01 |
| Sep 28, 2026 | 1,033.33 | 1,036.33 | 1,015.67 | 1,018.33 | 1,000.00 | -0.94% | 1,044,901 | 1.53 |
| Sep 25, 2026 | 1,013.33 | 1,038.00 | 1,012.00 | 1,028.00 | 1,009.49 | +1.58% | 1,176,601 | 1.74 |
| Sep 24, 2026 | 1,016.66 | 1,023.33 | 1,007.66 | 1,012.00 | 993.78 | -1.91% | 1,153,201 | 1.67 |
| Sep 23, 2026 | 1,031.67 | 1,046.66 | 1,030.67 | 1,031.67 | 1,013.09 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,031.67 | 1,046.66 | 1,030.67 | 1,031.67 | 1,013.09 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,031.67 | 1,046.66 | 1,030.67 | 1,031.67 | 1,013.09 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,046.66 | 1,046.66 | 1,030.67 | 1,031.67 | 1,013.09 | -0.64% | 840,300 | 1.14 |
| Sep 17, 2026 | 1,036.33 | 1,043.66 | 1,030.00 | 1,038.33 | 1,019.64 | +0.65% | 730,200 | 0.99 |
| Sep 16, 2026 | 1,030.00 | 1,041.66 | 1,030.00 | 1,031.67 | 1,013.09 | +0.45% | 418,500 | 0.55 |
| Sep 15, 2026 | 1,037.00 | 1,043.33 | 1,026.33 | 1,027.00 | 1,008.51 | -0.13% | 893,100 | 1.17 |
| Sep 14, 2026 | 1,026.33 | 1,033.67 | 1,021.00 | 1,028.33 | 1,009.82 | +1.88% | 645,600 | 0.85 |
| Sep 11, 2026 | 1,006.33 | 1,019.33 | 1,001.00 | 1,009.33 | 991.16 | -0.49% | 1,013,401 | 1.34 |
| Sep 10, 2026 | 1,021.67 | 1,027.67 | 1,009.00 | 1,014.33 | 996.07 | -1.07% | 747,300 | 0.98 |
| Sep 09, 2026 | 1,025.67 | 1,042.66 | 1,021.00 | 1,025.33 | 1,006.87 | -0.16% | 1,019,701 | 1.35 |
| Sep 08, 2026 | 1,013.33 | 1,031.00 | 1,012.00 | 1,027.00 | 1,008.51 | +1.05% | 449,400 | 0.59 |
| Sep 07, 2026 | 1,024.00 | 1,029.33 | 1,015.33 | 1,016.33 | 998.04 | -0.78% | 442,500 | 0.57 |
| Sep 04, 2026 | 1,034.00 | 1,034.00 | 1,016.67 | 1,024.33 | 1,005.89 | -1.73% | 597,000 | 0.77 |
| Sep 03, 2026 | 1,012.67 | 1,047.66 | 1,008.67 | 1,042.33 | 1,023.57 | +3.03% | 1,003,801 | 1.30 |
| Sep 02, 2026 | 1,016.66 | 1,023.33 | 1,005.33 | 1,011.67 | 993.45 | -0.46% | 941,701 | 1.22 |
