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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,065	3,028	3,028	3,080	3,016	182,200
February 19, 2026	3,041	3,080	3,080	3,080	3,021	230,500
February 18, 2026	3,054	3,049	3,049	3,059	3,026	220,600
February 17, 2026	3,034	3,023	3,023	3,040	3,007	244,800
February 16, 2026	3,031	3,030	3,030	3,052	3,008	272,600
February 13, 2026	3,010	2,997.5	2,997.5	3,020	2,980	530,500
February 12, 2026	2,933.5	2,990	2,990	3,006	2,930	577,800
February 10, 2026	2,920	2,936.5	2,936.5	2,964	2,911.5	395,200
February 09, 2026	2,935.5	2,920	2,920	2,938	2,897.5	334,900
February 06, 2026	2,860	2,885.5	2,885.5	2,887	2,851	525,100
February 05, 2026	2,780	2,850	2,850	2,870.5	2,770.5	609,000
February 04, 2026	2,848	2,794.5	2,794.5	2,877.5	2,762.5	1.11M
February 03, 2026	2,935.5	3,004	3,004	3,023	2,926.5	392,000
February 02, 2026	2,969.5	2,969.5	2,969.5	2,990.5	2,947.5	298,300
January 30, 2026	2,949.5	2,931	2,931	2,958	2,921.5	305,000
January 29, 2026	2,934	2,934	2,934	2,943.5	2,900.5	263,500
January 28, 2026	2,935	2,941.5	2,941.5	2,965	2,933.5	226,600
January 27, 2026	2,939.5	2,968	2,968	2,991.5	2,926	575,800
January 26, 2026	2,948	2,939.5	2,939.5	2,960	2,937	278,600
January 23, 2026	2,971.5	2,986	2,986	2,996	2,966	204,000
January 22, 2026	2,972.5	2,971.5	2,971.5	2,988.5	2,964	249,100
January 21, 2026	2,970	2,950	2,950	2,976	2,936	316,500
January 20, 2026	2,998	2,991.5	2,991.5	3,014	2,977.5	304,200
January 19, 2026	3,002	2,998	2,998	3,014	2,987	286,400
January 16, 2026	2,995	2,987	2,987	2,995	2,947	204,300
January 15, 2026	3,040	3,002	3,002	3,060	2,995	276,800
January 14, 2026	2,979.5	3,018	3,018	3,020	2,950	379,400
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

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