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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,939	2,929.5	2,929.5	2,962	2,914.5	291,500
January 09, 2026	2,874	2,931	2,931	2,941.5	2,874	329,000
January 08, 2026	2,872.5	2,870	2,870	2,885	2,853.5	585,100
January 07, 2026	2,903	2,872.5	2,872.5	2,920	2,872.5	509,200
January 06, 2026	2,969.5	2,951	2,951	2,993	2,944	336,600
January 05, 2026	2,970.5	2,990.5	2,990.5	3,005	2,966.5	229,800
December 30, 2025	2,988	2,970.5	2,970.5	2,991	2,950.5	293,100
December 29, 2025	2,940	2,972	2,972	2,974.5	2,933.5	205,900
December 26, 2025	2,946.5	2,951	2,951	2,968	2,933.5	123,500
December 25, 2025	2,985	2,947	2,947	2,992.5	2,945	139,000
December 24, 2025	2,986.5	2,967.5	2,967.5	2,986.5	2,948	142,100
December 23, 2025	2,969.5	2,980	2,980	2,994.5	2,969.5	142,000
December 22, 2025	3,001	2,965.5	2,965.5	3,007	2,964.5	143,700
December 19, 2025	3,008	2,996	2,996	3,020	2,978.5	396,200
December 18, 2025	2,987.5	3,008	3,008	3,024	2,947	350,400
December 17, 2025	2,960	2,944.5	2,944.5	2,966	2,920	197,000
December 16, 2025	2,982.5	2,974.5	2,974.5	2,994	2,959	310,600
December 15, 2025	2,970	2,994	2,994	3,004	2,962.5	180,800
December 12, 2025	2,944	2,959	2,959	2,966	2,939.5	214,300
December 11, 2025	2,961	2,949	2,949	2,982.5	2,938.5	135,000
December 10, 2025	3,020	2,973.5	2,973.5	3,020	2,972.5	200,300
December 09, 2025	3,007	3,006	3,006	3,016	2,977.5	166,000
December 08, 2025	2,979.5	2,997.5	2,997.5	3,005	2,961	159,700
December 05, 2025	3,000	2,979.5	2,979.5	3,042	2,969.5	271,600
December 04, 2025	2,960.5	2,983	2,983	2,988	2,955	150,800
December 03, 2025	2,991	2,970	2,970	3,009	2,958.5	222,100
December 02, 2025	2,981	3,014	3,014	3,021	2,969	150,600
December 01, 2025	3,047	3,000	3,000	3,060	3,000	194,900
November 28, 2025	3,018	3,046	3,046	3,057	3,017	150,700
November 27, 2025	3,063	3,055	3,055	3,071	3,047	117,500
November 26, 2025	3,026	3,057	3,057	3,066	3,025	255,000
November 25, 2025	3,091	3,012	3,012	3,091	3,004	276,600
November 21, 2025	3,008	3,021	3,021	3,035	3,005	396,900
November 20, 2025	3,005	2,986	2,986	3,024	2,984	193,800
November 19, 2025	2,968.5	2,984.5	2,984.5	3,000	2,962.5	119,600
November 18, 2025	3,050	2,981.5	2,981.5	3,066	2,962.5	203,800
November 17, 2025	3,005	3,025	3,025	3,039	2,990	265,000
November 14, 2025	2,978	3,005	3,005	3,005	2,974.5	207,900
November 13, 2025	2,994	2,979	2,979	3,003	2,967	242,600
November 12, 2025	3,030	2,983	2,983	3,039	2,967	213,900
November 11, 2025	3,033	3,035	3,035	3,048	2,997.5	259,100
November 10, 2025	2,989	3,009	3,009	3,017	2,956	333,200
November 07, 2025	2,878.5	2,954	2,954	2,954	2,878.5	304,000
November 06, 2025	2,949	2,900	2,900	2,962	2,900	366,900
November 05, 2025	2,896.5	2,926.5	2,926.5	2,927.5	2,845	477,300
November 04, 2025	2,861	2,896.5	2,896.5	2,920.5	2,851	566,700
October 31, 2025	2,891.5	2,948.5	2,948.5	2,968.5	2,880	632,500
October 30, 2025	2,816.5	2,860.5	2,860.5	2,874	2,770	551,500
October 29, 2025	2,817.5	2,821	2,821	2,842.5	2,787	680,200
October 28, 2025	2,732	2,682	2,682	2,753.5	2,675.5	352,700
October 27, 2025	2,760	2,760	2,760	2,772	2,744	203,800
October 24, 2025	2,750.5	2,735.5	2,735.5	2,759.5	2,721	202,300
October 23, 2025	2,768.5	2,768	2,768	2,784	2,748.5	181,800
October 22, 2025	2,765	2,748.5	2,748.5	2,785	2,748.5	180,500
October 21, 2025	2,770	2,784.5	2,784.5	2,792.5	2,764	246,600
October 20, 2025	2,780	2,781.5	2,781.5	2,785	2,760	243,500
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

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