Nippon Gear Co., Ltd. 6356
TSE · Japan · Producer Manufacturing
¥1,355.00-26.00 (-1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,355.00 | -1.88% | ¥1,378.00 | ¥1,396.00 | ¥1,355.00 | 115.70K |
| 2026-10-01 | ¥1,381.00 | -0.72% | ¥1,389.00 | ¥1,400.00 | ¥1,378.00 | 85.30K |
| 2026-09-30 | ¥1,391.00 | +1.53% | ¥1,362.00 | ¥1,391.00 | ¥1,357.00 | 119.10K |
| 2026-09-29 | ¥1,370.00 | -0.44% | ¥1,383.00 | ¥1,422.00 | ¥1,362.00 | 255.40K |
| 2026-09-28 | ¥1,376.00 | +0.51% | ¥1,382.00 | ¥1,394.00 | ¥1,354.00 | 193.20K |
| 2026-09-25 | ¥1,369.00 | +0.51% | ¥1,362.00 | ¥1,373.00 | ¥1,347.00 | 160.40K |
| 2026-09-24 | ¥1,362.00 | -1.73% | ¥1,372.00 | ¥1,384.00 | ¥1,345.00 | 242.50K |
| 2026-09-18 | ¥1,386.00 | -0.22% | ¥1,394.00 | ¥1,400.00 | ¥1,324.00 | 621.80K |
| 2026-09-17 | ¥1,389.00 | -4.73% | ¥1,428.00 | ¥1,467.00 | ¥1,372.00 | 1.07M |
| 2026-09-16 | ¥1,458.00 | +0.97% | ¥1,414.00 | ¥1,550.00 | ¥1,340.00 | 2.75M |
| 2026-09-15 | ¥1,444.00 | -4.56% | ¥1,473.00 | ¥1,699.00 | ¥1,403.00 | 10.59M |
| 2026-09-14 | ¥1,513.00 | +24.73% | ¥1,421.00 | ¥1,513.00 | ¥1,402.00 | 1.23M |
| 2026-09-11 | ¥1,213.00 | -3.81% | ¥1,241.00 | ¥1,320.00 | ¥1,205.00 | 394.60K |
| 2026-09-10 | ¥1,261.00 | -2.70% | ¥1,284.00 | ¥1,295.00 | ¥1,261.00 | 83.30K |
| 2026-09-09 | ¥1,296.00 | -0.38% | ¥1,295.00 | ¥1,333.00 | ¥1,295.00 | 75.60K |
| 2026-09-08 | ¥1,301.00 | -3.49% | ¥1,345.00 | ¥1,345.00 | ¥1,300.00 | 80.20K |
| 2026-09-07 | ¥1,348.00 | +2.35% | ¥1,301.00 | ¥1,360.00 | ¥1,301.00 | 130.20K |
| 2026-09-04 | ¥1,317.00 | +1.07% | ¥1,293.00 | ¥1,319.00 | ¥1,293.00 | 46.10K |
| 2026-09-03 | ¥1,303.00 | +0.31% | ¥1,306.00 | ¥1,323.00 | ¥1,298.00 | 38.90K |
| 2026-09-02 | ¥1,299.00 | -3.78% | ¥1,311.00 | ¥1,328.00 | ¥1,288.00 | 98.90K |
| 2026-09-01 | ¥1,350.00 | +1.50% | ¥1,318.00 | ¥1,356.00 | ¥1,316.00 | 80.50K |
| 2026-08-31 | ¥1,330.00 | +0.15% | ¥1,311.00 | ¥1,339.00 | ¥1,301.00 | 80.80K |
| 2026-08-28 | ¥1,328.00 | -0.52% | ¥1,345.00 | ¥1,367.00 | ¥1,319.00 | 62.00K |
| 2026-08-27 | ¥1,335.00 | +1.21% | ¥1,320.00 | ¥1,348.00 | ¥1,313.00 | 71.00K |
| 2026-08-26 | ¥1,319.00 | -0.68% | ¥1,337.00 | ¥1,338.00 | ¥1,300.00 | 56.30K |
| 2026-08-25 | ¥1,328.00 | +2.47% | ¥1,298.00 | ¥1,328.00 | ¥1,295.00 | 41.40K |
| 2026-08-24 | ¥1,296.00 | -0.23% | ¥1,307.00 | ¥1,317.00 | ¥1,288.00 | 84.80K |
| 2026-08-21 | ¥1,299.00 | -0.84% | ¥1,303.00 | ¥1,307.00 | ¥1,279.00 | 82.40K |
| 2026-08-20 | ¥1,310.00 | -0.91% | ¥1,323.00 | ¥1,351.00 | ¥1,310.00 | 75.70K |
| 2026-08-19 | ¥1,322.00 | -3.85% | ¥1,356.00 | ¥1,360.00 | ¥1,303.00 | 112.30K |
| 2026-08-18 | ¥1,375.00 | -2.34% | ¥1,398.00 | ¥1,425.00 | ¥1,375.00 | 64.80K |
| 2026-08-17 | ¥1,408.00 | +0.86% | ¥1,401.00 | ¥1,420.00 | ¥1,383.00 | 87.60K |
| 2026-08-14 | ¥1,396.00 | -1.27% | ¥1,422.00 | ¥1,429.00 | ¥1,395.00 | 61.40K |
| 2026-08-13 | ¥1,414.00 | +3.51% | ¥1,367.00 | ¥1,422.00 | ¥1,367.00 | 124.80K |
| 2026-08-12 | ¥1,366.00 | +2.17% | ¥1,340.00 | ¥1,379.00 | ¥1,335.00 | 74.50K |
| 2026-08-10 | ¥1,337.00 | +0.15% | ¥1,350.00 | ¥1,378.00 | ¥1,332.00 | 55.70K |
| 2026-08-07 | ¥1,335.00 | -2.55% | ¥1,370.00 | ¥1,381.00 | ¥1,333.00 | 73.60K |
| 2026-08-06 | ¥1,370.00 | -1.37% | ¥1,363.00 | ¥1,394.00 | ¥1,352.00 | 79.90K |
| 2026-08-05 | ¥1,389.00 | +3.81% | ¥1,350.00 | ¥1,389.00 | ¥1,346.00 | 88.20K |
| 2026-08-04 | ¥1,338.00 | +4.21% | ¥1,295.00 | ¥1,347.00 | ¥1,295.00 | 89.00K |
| 2026-08-03 | ¥1,284.00 | +1.42% | ¥1,242.00 | ¥1,305.00 | ¥1,242.00 | 82.60K |
| 2026-07-31 | ¥1,266.00 | +0.88% | ¥1,304.00 | ¥1,396.00 | ¥1,243.00 | 439.40K |
| 2026-07-30 | ¥1,255.00 | +0.40% | ¥1,222.00 | ¥1,285.00 | ¥1,220.00 | 134.30K |
| 2026-07-29 | ¥1,250.00 | -3.55% | ¥1,304.00 | ¥1,312.00 | ¥1,235.00 | 163.80K |
| 2026-07-28 | ¥1,296.00 | -6.02% | ¥1,380.00 | ¥1,386.00 | ¥1,294.00 | 158.00K |
| 2026-07-27 | ¥1,379.00 | +1.25% | ¥1,367.00 | ¥1,400.00 | ¥1,325.00 | 195.40K |
| 2026-07-24 | ¥1,362.00 | -3.20% | ¥1,400.00 | ¥1,418.00 | ¥1,350.00 | 164.60K |
| 2026-07-23 | ¥1,407.00 | -0.35% | ¥1,402.00 | ¥1,421.00 | ¥1,393.00 | 84.40K |
| 2026-07-22 | ¥1,412.00 | +2.69% | ¥1,395.00 | ¥1,438.00 | ¥1,368.00 | 182.00K |
| 2026-07-21 | ¥1,375.00 | -2.48% | ¥1,411.00 | ¥1,411.00 | ¥1,328.00 | 391.90K |
| 2026-07-17 | ¥1,410.00 | -7.66% | ¥1,505.00 | ¥1,514.00 | ¥1,385.00 | 360.30K |
| 2026-07-16 | ¥1,527.00 | -3.23% | ¥1,550.00 | ¥1,568.00 | ¥1,521.00 | 103.10K |
| 2026-07-15 | ¥1,578.00 | +0.45% | ¥1,575.00 | ¥1,579.00 | ¥1,523.00 | 135.10K |
| 2026-07-14 | ¥1,571.00 | +4.73% | ¥1,490.00 | ¥1,574.00 | ¥1,490.00 | 273.60K |
| 2026-07-13 | ¥1,500.00 | 0.00% | ¥1,480.00 | ¥1,545.00 | ¥1,455.00 | 235.60K |
| 2026-07-10 | ¥1,500.00 | +0.74% | ¥1,503.00 | ¥1,509.00 | ¥1,455.00 | 244.50K |
| 2026-07-09 | ¥1,489.00 | -0.73% | ¥1,528.00 | ¥1,549.00 | ¥1,412.00 | 620.00K |
| 2026-07-08 | ¥1,500.00 | -4.76% | ¥1,541.00 | ¥1,570.00 | ¥1,492.00 | 369.50K |
| 2026-07-07 | ¥1,575.00 | -9.85% | ¥1,700.00 | ¥1,715.00 | ¥1,575.00 | 454.80K |
| 2026-07-06 | ¥1,747.00 | +6.07% | ¥1,750.00 | ¥1,895.00 | ¥1,708.00 | 903.60K |
| 2026-07-03 | ¥1,647.00 | +7.86% | ¥1,558.00 | ¥1,668.00 | ¥1,521.00 | 487.00K |
| 2026-07-02 | ¥1,527.00 | +3.18% | ¥1,480.00 | ¥1,567.00 | ¥1,455.00 | 261.50K |
| 2026-07-01 | ¥1,480.00 | -0.67% | ¥1,490.00 | ¥1,515.00 | ¥1,472.00 | 111.20K |
| 2026-06-30 | ¥1,490.00 | -0.60% | ¥1,498.00 | ¥1,520.00 | ¥1,475.00 | 130.50K |
| 2026-06-29 | ¥1,499.00 | +2.67% | ¥1,510.00 | ¥1,579.00 | ¥1,458.00 | 273.50K |
| 2026-06-26 | ¥1,460.00 | -3.69% | ¥1,500.00 | ¥1,509.00 | ¥1,431.00 | 140.10K |
| 2026-06-25 | ¥1,516.00 | +1.74% | ¥1,530.00 | ¥1,530.00 | ¥1,472.00 | 182.50K |
| 2026-06-24 | ¥1,490.00 | +2.62% | ¥1,478.00 | ¥1,544.00 | ¥1,456.00 | 299.60K |
| 2026-06-23 | ¥1,452.00 | -8.39% | ¥1,590.00 | ¥1,593.00 | ¥1,452.00 | 303.70K |
| 2026-06-22 | ¥1,585.00 | +6.02% | ¥1,500.00 | ¥1,609.00 | ¥1,476.00 | 282.80K |
| 2026-06-19 | ¥1,495.00 | -2.03% | ¥1,542.00 | ¥1,570.00 | ¥1,476.00 | 261.30K |
| 2026-06-18 | ¥1,526.00 | -6.38% | ¥1,556.00 | ¥1,606.00 | ¥1,525.00 | 362.70K |
| 2026-06-17 | ¥1,630.00 | +18.29% | ¥1,420.00 | ¥1,678.00 | ¥1,393.00 | 1.27M |
| 2026-06-16 | ¥1,378.00 | -3.84% | ¥1,445.00 | ¥1,445.00 | ¥1,360.00 | 198.60K |
| 2026-06-15 | ¥1,433.00 | +1.20% | ¥1,437.00 | ¥1,460.00 | ¥1,402.00 | 174.40K |
| 2026-06-12 | ¥1,416.00 | +2.76% | ¥1,468.00 | ¥1,475.00 | ¥1,393.00 | 284.30K |
| 2026-06-11 | ¥1,378.00 | -3.30% | ¥1,365.00 | ¥1,391.00 | ¥1,329.00 | 265.40K |
| 2026-06-10 | ¥1,425.00 | -7.35% | ¥1,526.00 | ¥1,555.00 | ¥1,416.00 | 288.10K |
| 2026-06-09 | ¥1,538.00 | +2.60% | ¥1,510.00 | ¥1,538.00 | ¥1,468.00 | 282.30K |
| 2026-06-08 | ¥1,499.00 | -6.55% | ¥1,506.00 | ¥1,534.00 | ¥1,431.00 | 467.30K |
| 2026-06-05 | ¥1,604.00 | +10.24% | ¥1,531.00 | ¥1,653.00 | ¥1,517.00 | 421.80K |
| 2026-06-04 | ¥1,455.00 | -2.22% | ¥1,488.00 | ¥1,507.00 | ¥1,451.00 | 167.00K |
| 2026-06-03 | ¥1,488.00 | +2.13% | ¥1,477.00 | ¥1,530.00 | ¥1,448.00 | 178.30K |
| 2026-06-02 | ¥1,457.00 | -2.35% | ¥1,481.00 | ¥1,515.00 | ¥1,442.00 | 220.60K |
| 2026-06-01 | ¥1,492.00 | -10.12% | ¥1,660.00 | ¥1,682.00 | ¥1,485.00 | 527.50K |
| 2026-05-29 | ¥1,660.00 | -1.78% | ¥1,707.00 | ¥1,741.00 | ¥1,633.00 | 232.10K |
| 2026-05-28 | ¥1,690.00 | -1.74% | ¥1,661.00 | ¥1,728.00 | ¥1,622.00 | 311.40K |
| 2026-05-27 | ¥1,720.00 | -1.15% | ¥1,766.00 | ¥1,845.00 | ¥1,670.00 | 516.20K |
| 2026-05-26 | ¥1,740.00 | +11.54% | ¥1,570.00 | ¥1,740.00 | ¥1,564.00 | 661.40K |
| 2026-05-25 | ¥1,560.00 | +3.86% | ¥1,525.00 | ¥1,594.00 | ¥1,496.00 | 291.50K |