Nippon Gas Co., Ltd. - 8174.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,740	2,744	2,744	2,774.5	2,725	281,100
October 16, 2025	2,708	2,721.5	2,721.5	2,732	2,700.5	197,700
October 15, 2025	2,701	2,707	2,707	2,724	2,699	233,600
October 14, 2025	2,672.5	2,708	2,708	2,728	2,655.5	354,100
October 10, 2025	2,675.5	2,701.5	2,701.5	2,711.5	2,660	392,300
October 09, 2025	2,664	2,702.5	2,702.5	2,717.5	2,657	311,700
October 08, 2025	2,705	2,677.5	2,677.5	2,719	2,670.5	268,900
October 07, 2025	2,720	2,688	2,688	2,750	2,678.5	239,800
October 06, 2025	2,718.5	2,745	2,745	2,755.5	2,695	312,900
October 03, 2025	2,651.5	2,650	2,650	2,675	2,636.5	254,100
October 02, 2025	2,710	2,652.5	2,652.5	2,741.5	2,650	223,100
October 01, 2025	2,745	2,741	2,741	2,769.5	2,719	262,900
September 30, 2025	2,782	2,768	2,768	2,795	2,745	243,800
September 29, 2025	2,800	2,791	2,791	2,805.5	2,761.5	286,700
September 26, 2025	2,834	2,854	2,854	2,867	2,834	262,300
September 25, 2025	2,860	2,843.5	2,843.5	2,873.5	2,835	242,900
September 24, 2025	2,822	2,831.5	2,831.5	2,853.5	2,821.5	304,600
September 22, 2025	2,835	2,838.5	2,838.5	2,855.5	2,818	182,400
September 19, 2025	2,860	2,842	2,842	2,882.5	2,836	549,000
September 18, 2025	2,857.5	2,873	2,873	2,881.5	2,822	220,600
September 17, 2025	2,857.5	2,873	2,873	2,881.5	2,822	220,600
September 16, 2025	2,880	2,856.5	2,856.5	2,902	2,851.5	245,200
September 12, 2025	2,833	2,874.5	2,874.5	2,885	2,830	343,500
September 11, 2025	2,888	2,834.5	2,834.5	2,888	2,827.5	277,400
September 10, 2025	2,866.5	2,880	2,880	2,892	2,863	199,000
September 09, 2025	2,870.5	2,866.5	2,866.5	2,896	2,860.5	237,400
September 08, 2025	2,881.5	2,889	2,889	2,898.5	2,867	221,800
September 05, 2025	2,878	2,887.5	2,887.5	2,889.5	2,852.5	223,500
September 04, 2025	2,850	2,885.5	2,885.5	2,887.5	2,832.5	228,200
September 03, 2025	2,875.5	2,870	2,870	2,887.5	2,853.5	223,800
September 02, 2025	2,858.5	2,880	2,880	2,887.5	2,854	301,700
September 01, 2025	2,836	2,831.5	2,831.5	2,858.5	2,825.5	155,000
August 29, 2025	2,841	2,835.5	2,835.5	2,841	2,804	191,700
August 28, 2025	2,867.5	2,841	2,841	2,881.5	2,841	155,800
August 27, 2025	2,862.5	2,867	2,867	2,881	2,850	195,000
August 26, 2025	2,870	2,868.5	2,868.5	2,878	2,853.5	237,900
August 25, 2025	2,900	2,873	2,873	2,906.5	2,873	213,100
August 22, 2025	2,895	2,914	2,914	2,914	2,868	269,900
August 21, 2025	2,940	2,901	2,901	2,940	2,900	207,100
August 20, 2025	2,933.5	2,951.5	2,951.5	2,961.5	2,928.5	174,200
August 19, 2025	2,925	2,922	2,922	2,932.5	2,907	175,200
August 18, 2025	2,900	2,905	2,905	2,954	2,896	300,700
August 15, 2025	2,866	2,896.5	2,896.5	2,904	2,857.5	346,200
August 14, 2025	2,881	2,885	2,885	2,888	2,849.5	296,600
August 13, 2025	2,880.5	2,856.5	2,856.5	2,894.5	2,856	262,000
August 12, 2025	2,874	2,897	2,897	2,919.5	2,849	267,000
August 08, 2025	2,883	2,884.5	2,884.5	2,904.5	2,868.5	343,000
August 07, 2025	2,875	2,869.5	2,869.5	2,885	2,831.5	322,500
August 06, 2025	2,807	2,839	2,839	2,856	2,807	341,200
August 05, 2025	2,802	2,809	2,809	2,845	2,795	201,900
August 04, 2025	2,788.5	2,807.5	2,807.5	2,831.5	2,774.5	231,300
August 01, 2025	2,739	2,814.5	2,814.5	2,821.5	2,739	324,700
July 31, 2025	2,764.5	2,748.5	2,748.5	2,777.5	2,719.5	428,500
July 30, 2025	2,745.5	2,760.5	2,760.5	2,763	2,653.5	716,200
July 29, 2025	2,669.5	2,645.5	2,645.5	2,677.5	2,615	352,000
July 28, 2025	2,670	2,655.5	2,655.5	2,689	2,655.5	214,300
July 25, 2025	2,700	2,700	2,700	2,704	2,673	174,700
July 24, 2025	2,659.5	2,683	2,683	2,683	2,649	274,700
July 23, 2025	2,665.5	2,654	2,654	2,683	2,638	401,000
July 22, 2025	2,701	2,665.5	2,665.5	2,710.5	2,657	182,200

Nippon Gas Co., Ltd. (8174.T) JPX