NIPPON GAS Co., Ltd. 8174
TSE · Japan · Utilities
¥932.70-12.50 (-1.32%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥934.20 | -1.16% | ¥935.00 | ¥941.50 | ¥929.50 | 363.20K |
| 2026-10-01 | ¥945.20 | +0.98% | ¥938.10 | ¥949.20 | ¥934.50 | 1.19M |
| 2026-09-30 | ¥936.00 | -1.27% | ¥948.00 | ¥948.70 | ¥914.50 | 2.35M |
| 2026-09-29 | ¥948.00 | -6.91% | ¥970.00 | ¥975.20 | ¥947.10 | 1.38M |
| 2026-09-28 | ¥1,018.33 | -0.94% | ¥1,033.33 | ¥1,036.33 | ¥1,015.67 | 1.04M |
| 2026-09-25 | ¥1,028.00 | +1.58% | ¥1,013.33 | ¥1,038.00 | ¥1,012.00 | 1.18M |
| 2026-09-24 | ¥1,012.00 | -1.91% | ¥1,016.67 | ¥1,023.33 | ¥1,007.67 | 1.15M |
| 2026-09-18 | ¥1,031.67 | -0.64% | ¥1,046.67 | ¥1,046.67 | ¥1,030.67 | 840.30K |
| 2026-09-17 | ¥1,038.33 | +0.65% | ¥1,036.33 | ¥1,043.67 | ¥1,030.00 | 730.20K |
| 2026-09-16 | ¥1,031.67 | +0.45% | ¥1,030.00 | ¥1,041.67 | ¥1,030.00 | 418.50K |
| 2026-09-15 | ¥1,027.00 | -0.13% | ¥1,037.00 | ¥1,043.33 | ¥1,026.33 | 893.10K |
| 2026-09-14 | ¥1,028.33 | +1.88% | ¥1,026.33 | ¥1,033.67 | ¥1,021.00 | 645.60K |
| 2026-09-11 | ¥1,009.33 | -0.49% | ¥1,006.33 | ¥1,019.33 | ¥1,001.00 | 1.01M |
| 2026-09-10 | ¥1,014.33 | -1.07% | ¥1,021.67 | ¥1,027.67 | ¥1,009.00 | 747.30K |
| 2026-09-09 | ¥1,025.33 | -0.16% | ¥1,025.67 | ¥1,042.67 | ¥1,021.00 | 1.02M |
| 2026-09-08 | ¥1,027.00 | +1.05% | ¥1,013.33 | ¥1,031.00 | ¥1,012.00 | 449.40K |
| 2026-09-07 | ¥1,016.33 | -0.78% | ¥1,024.00 | ¥1,029.33 | ¥1,015.33 | 442.50K |
| 2026-09-04 | ¥1,024.33 | -1.73% | ¥1,034.00 | ¥1,034.00 | ¥1,016.67 | 597.00K |
| 2026-09-03 | ¥1,042.33 | +3.03% | ¥1,012.67 | ¥1,047.67 | ¥1,008.67 | 1.00M |
| 2026-09-02 | ¥1,011.67 | -0.46% | ¥1,016.67 | ¥1,023.33 | ¥1,005.33 | 941.70K |
| 2026-09-01 | ¥1,016.33 | -0.13% | ¥1,019.00 | ¥1,029.33 | ¥1,012.33 | 795.60K |
| 2026-08-31 | ¥1,017.67 | +1.90% | ¥1,009.00 | ¥1,022.67 | ¥1,007.00 | 1.19M |
| 2026-08-28 | ¥998.67 | +0.37% | ¥988.33 | ¥1,000.67 | ¥972.67 | 547.20K |
| 2026-08-27 | ¥995.00 | +0.40% | ¥989.17 | ¥1,001.00 | ¥983.83 | 384.60K |
| 2026-08-26 | ¥991.00 | -0.08% | ¥991.67 | ¥995.67 | ¥985.17 | 395.10K |
| 2026-08-25 | ¥991.83 | +0.35% | ¥998.33 | ¥1,003.00 | ¥989.00 | 366.60K |
| 2026-08-24 | ¥988.33 | +0.15% | ¥988.17 | ¥994.83 | ¥981.33 | 415.50K |
| 2026-08-21 | ¥986.83 | +0.08% | ¥986.67 | ¥994.50 | ¥983.50 | 695.40K |
| 2026-08-20 | ¥986.00 | +2.16% | ¥975.67 | ¥986.50 | ¥971.83 | 733.50K |
| 2026-08-19 | ¥965.17 | -0.14% | ¥966.83 | ¥972.00 | ¥955.00 | 822.60K |
| 2026-08-18 | ¥966.50 | +1.17% | ¥954.00 | ¥968.33 | ¥950.67 | 492.00K |
| 2026-08-17 | ¥955.33 | -0.21% | ¥958.33 | ¥962.33 | ¥952.67 | 567.00K |
| 2026-08-14 | ¥957.33 | +0.10% | ¥956.33 | ¥958.50 | ¥947.50 | 716.70K |
| 2026-08-13 | ¥956.33 | +0.53% | ¥956.83 | ¥957.50 | ¥947.33 | 444.90K |
| 2026-08-12 | ¥951.33 | +1.55% | ¥950.00 | ¥953.50 | ¥938.33 | 838.20K |
| 2026-08-10 | ¥936.83 | +1.02% | ¥933.33 | ¥937.83 | ¥925.67 | 618.90K |
| 2026-08-07 | ¥927.33 | +0.60% | ¥930.00 | ¥936.33 | ¥923.50 | 752.10K |
| 2026-08-06 | ¥921.83 | +0.29% | ¥926.00 | ¥927.00 | ¥914.17 | 749.10K |
| 2026-08-05 | ¥919.17 | -0.93% | ¥918.50 | ¥926.33 | ¥910.83 | 609.60K |
| 2026-08-04 | ¥927.83 | -2.91% | ¥949.67 | ¥949.67 | ¥924.67 | 628.50K |
| 2026-08-03 | ¥955.67 | +0.56% | ¥940.83 | ¥961.17 | ¥928.50 | 1.04M |
| 2026-07-31 | ¥950.33 | -3.37% | ¥950.17 | ¥971.17 | ¥939.67 | 1.31M |
| 2026-07-30 | ¥983.50 | -0.67% | ¥983.33 | ¥992.50 | ¥971.00 | 906.90K |
| 2026-07-29 | ¥990.17 | +1.28% | ¥991.67 | ¥998.33 | ¥967.50 | 923.10K |
| 2026-07-28 | ¥977.67 | +0.29% | ¥973.83 | ¥984.00 | ¥967.00 | 977.10K |
| 2026-07-27 | ¥974.83 | +2.13% | ¥971.17 | ¥976.33 | ¥963.00 | 546.90K |
| 2026-07-24 | ¥954.50 | +0.10% | ¥947.50 | ¥954.50 | ¥943.50 | 461.70K |
| 2026-07-23 | ¥953.50 | +0.07% | ¥953.00 | ¥953.67 | ¥946.33 | 513.90K |
| 2026-07-22 | ¥952.83 | -0.38% | ¥944.33 | ¥955.67 | ¥934.17 | 556.80K |
| 2026-07-21 | ¥956.50 | -0.83% | ¥969.83 | ¥974.17 | ¥955.50 | 606.00K |
| 2026-07-17 | ¥964.50 | +0.29% | ¥966.67 | ¥974.17 | ¥954.83 | 672.60K |
| 2026-07-16 | ¥961.67 | +0.54% | ¥961.17 | ¥966.50 | ¥958.00 | 602.10K |
| 2026-07-15 | ¥956.50 | +0.26% | ¥966.67 | ¥968.67 | ¥954.67 | 692.10K |
| 2026-07-14 | ¥954.00 | +1.04% | ¥953.67 | ¥965.50 | ¥942.83 | 714.90K |
| 2026-07-13 | ¥944.17 | +0.43% | ¥945.17 | ¥946.83 | ¥933.00 | 879.00K |
| 2026-07-10 | ¥940.17 | -2.61% | ¥956.00 | ¥965.33 | ¥936.00 | 1.07M |
| 2026-07-09 | ¥965.33 | 0.00% | ¥968.00 | ¥978.00 | ¥961.00 | 1.15M |
| 2026-07-08 | ¥965.33 | +0.22% | ¥971.17 | ¥974.00 | ¥962.83 | 771.30K |
| 2026-07-07 | ¥963.17 | +0.50% | ¥959.50 | ¥968.50 | ¥952.00 | 1.03M |
| 2026-07-06 | ¥958.33 | +1.34% | ¥947.67 | ¥974.00 | ¥947.67 | 986.40K |
| 2026-07-03 | ¥945.67 | +0.16% | ¥950.00 | ¥965.33 | ¥945.67 | 585.30K |
| 2026-07-02 | ¥944.17 | +0.87% | ¥946.17 | ¥950.33 | ¥939.33 | 467.40K |
| 2026-07-01 | ¥936.00 | -2.16% | ¥950.00 | ¥953.17 | ¥934.33 | 759.00K |
| 2026-06-30 | ¥956.67 | -0.90% | ¥968.17 | ¥970.00 | ¥956.67 | 834.60K |
| 2026-06-29 | ¥965.33 | +2.31% | ¥951.83 | ¥965.83 | ¥950.83 | 1.97M |
| 2026-06-26 | ¥943.50 | +0.43% | ¥947.17 | ¥951.00 | ¥938.50 | 791.40K |
| 2026-06-25 | ¥939.50 | +1.20% | ¥937.17 | ¥949.83 | ¥921.00 | 1.12M |
| 2026-06-24 | ¥928.33 | +0.89% | ¥911.83 | ¥933.83 | ¥911.83 | 1.12M |
| 2026-06-23 | ¥920.17 | +1.15% | ¥909.67 | ¥926.83 | ¥908.33 | 906.00K |
| 2026-06-22 | ¥909.67 | +1.24% | ¥896.67 | ¥915.17 | ¥896.67 | 716.40K |
| 2026-06-19 | ¥898.50 | -1.03% | ¥902.33 | ¥907.67 | ¥893.50 | 1.73M |
| 2026-06-18 | ¥907.83 | +0.11% | ¥903.83 | ¥923.67 | ¥900.17 | 1.13M |
| 2026-06-17 | ¥906.83 | +0.24% | ¥913.83 | ¥914.67 | ¥902.83 | 502.50K |
| 2026-06-16 | ¥904.67 | -2.18% | ¥920.00 | ¥924.00 | ¥900.17 | 805.50K |
| 2026-06-15 | ¥924.83 | -0.20% | ¥936.33 | ¥945.00 | ¥924.83 | 752.40K |
| 2026-06-12 | ¥926.67 | +0.72% | ¥918.33 | ¥929.17 | ¥911.67 | 887.10K |
| 2026-06-11 | ¥920.00 | +0.47% | ¥926.83 | ¥927.17 | ¥909.17 | 828.00K |
| 2026-06-10 | ¥915.67 | +2.08% | ¥908.17 | ¥916.67 | ¥904.50 | 1.08M |
| 2026-06-09 | ¥897.00 | -1.30% | ¥906.33 | ¥911.67 | ¥896.67 | 705.00K |
| 2026-06-08 | ¥908.83 | +1.68% | ¥884.83 | ¥911.67 | ¥884.00 | 869.40K |
| 2026-06-05 | ¥893.83 | -1.42% | ¥900.33 | ¥917.33 | ¥893.83 | 1.03M |
| 2026-06-04 | ¥906.67 | -3.25% | ¥940.83 | ¥941.33 | ¥899.00 | 849.00K |
| 2026-06-03 | ¥937.17 | +0.90% | ¥933.33 | ¥945.17 | ¥927.50 | 868.50K |
| 2026-06-02 | ¥928.83 | +2.26% | ¥903.33 | ¥935.17 | ¥894.50 | 2.20M |
| 2026-06-01 | ¥908.33 | -1.59% | ¥931.17 | ¥931.17 | ¥907.33 | 1.14M |
| 2026-05-29 | ¥923.00 | -0.86% | ¥916.67 | ¥935.50 | ¥910.50 | 1.27M |
| 2026-05-28 | ¥931.00 | +0.18% | ¥930.17 | ¥937.33 | ¥922.33 | 786.00K |
| 2026-05-27 | ¥929.33 | +2.50% | ¥910.00 | ¥933.83 | ¥898.33 | 1.37M |
| 2026-05-26 | ¥906.67 | -1.57% | ¥921.17 | ¥922.00 | ¥904.00 | 863.40K |
| 2026-05-25 | ¥921.17 | -0.61% | ¥922.17 | ¥934.00 | ¥915.17 | 911.40K |