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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,771.5	2,700.5	2,700.5	2,774.5	2,700.5	216,600
July 17, 2025	2,750	2,769	2,769	2,771	2,730	273,000
July 16, 2025	2,718.5	2,737	2,737	2,758.5	2,716	289,300
July 15, 2025	2,706	2,725	2,725	2,777	2,699.5	401,700
July 14, 2025	2,637.5	2,690.5	2,690.5	2,706	2,637	274,100
July 11, 2025	2,640	2,658.5	2,658.5	2,693.5	2,638	318,700
July 10, 2025	2,672	2,663	2,663	2,686.5	2,642	483,100
July 09, 2025	2,665.5	2,657.5	2,657.5	2,676.5	2,645.5	443,300
July 08, 2025	2,674	2,675	2,675	2,683	2,650.5	436,100
July 07, 2025	2,637.5	2,680.5	2,680.5	2,691.5	2,637	265,900
July 04, 2025	2,701.5	2,643	2,643	2,710	2,637	272,000
July 03, 2025	2,645	2,668.5	2,668.5	2,681	2,631.5	256,300
July 02, 2025	2,626.5	2,656.5	2,656.5	2,677	2,624.5	235,400
July 01, 2025	2,648.5	2,649.5	2,649.5	2,669	2,631	169,400
June 30, 2025	2,658	2,651	2,651	2,663.5	2,638	232,700
June 27, 2025	2,640	2,655.5	2,655.5	2,660	2,631.5	217,600
June 26, 2025	2,647	2,663	2,663	2,664.5	2,640	211,000
June 25, 2025	2,640	2,654.5	2,654.5	2,658	2,627.5	180,200
June 24, 2025	2,685	2,653	2,653	2,685	2,645	116,200
June 23, 2025	2,648.5	2,660	2,660	2,685.5	2,629	156,300
June 20, 2025	2,664	2,652.5	2,652.5	2,667	2,643	352,700
June 19, 2025	2,680	2,672.5	2,672.5	2,681.5	2,647	201,400
June 18, 2025	2,650	2,655.5	2,655.5	2,695	2,650	226,900
June 17, 2025	2,615.5	2,646.5	2,646.5	2,658.5	2,601.5	285,400
June 16, 2025	2,638	2,623	2,623	2,645	2,585.5	247,500
June 13, 2025	2,604	2,635.5	2,635.5	2,654	2,589	410,600
June 12, 2025	2,576	2,597.5	2,597.5	2,602.5	2,567.5	229,900
June 11, 2025	2,569.5	2,575.5	2,575.5	2,586.5	2,559.5	270,300
June 10, 2025	2,607	2,589	2,589	2,613.5	2,561.5	283,600
June 09, 2025	2,586.5	2,590	2,590	2,611.5	2,581	206,300
June 06, 2025	2,610	2,612	2,612	2,612	2,586.5	206,900
June 05, 2025	2,590	2,600	2,600	2,608	2,570	198,800
June 04, 2025	2,603	2,607.5	2,607.5	2,630	2,583	290,700
June 03, 2025	2,619.5	2,608	2,608	2,650	2,608	309,000
June 02, 2025	2,588	2,605	2,605	2,605	2,578	289,600
May 30, 2025	2,552.5	2,581	2,581	2,585	2,537	566,600
May 29, 2025	2,570	2,563	2,563	2,580.5	2,554.5	255,900
May 28, 2025	2,579	2,570	2,570	2,581	2,558.5	222,900
May 27, 2025	2,601	2,588	2,588	2,601	2,572	211,500
May 26, 2025	2,562	2,607	2,607	2,613.5	2,536.5	218,400
May 23, 2025	2,600	2,566.5	2,566.5	2,609	2,551.5	199,700

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