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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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