Singapore markets open in 6 hours 49 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,445.00+39.50 (+1.64%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242,399.502,461.002,391.002,445.002,445.00375,000
26 Jun 20242,408.502,428.002,369.002,405.502,405.50600,000
25 Jun 20242,325.002,373.002,313.002,358.502,358.50328,900
24 Jun 20242,366.002,372.502,315.502,335.502,335.50334,400
21 Jun 20242,366.002,387.002,357.502,361.502,361.50771,400
20 Jun 20242,350.002,369.502,335.002,354.502,354.50315,400
19 Jun 20242,392.002,403.502,366.002,378.502,378.50220,200
18 Jun 20242,369.002,385.502,345.002,368.502,368.50502,200
17 Jun 20242,353.002,369.502,334.502,363.502,363.50326,000
14 Jun 20242,290.502,372.002,256.002,350.502,350.50437,400
13 Jun 20242,386.002,393.502,330.002,340.502,340.50255,100
12 Jun 20242,412.002,423.002,382.502,394.502,394.50376,600
11 Jun 20242,403.002,438.002,403.002,412.002,412.00235,000
10 Jun 20242,336.502,429.502,336.502,402.002,402.00262,500
07 Jun 20242,323.502,345.502,312.502,334.002,334.00345,600
06 Jun 20242,375.002,375.002,320.002,323.502,323.50295,800
05 Jun 20242,389.002,389.002,353.002,378.002,378.00309,200
04 Jun 20242,361.002,404.502,349.002,404.502,404.50276,000
03 Jun 20242,372.002,390.002,349.502,382.502,382.50292,200
31 May 20242,372.002,394.502,367.002,389.502,389.50406,900
30 May 20242,334.002,375.002,325.002,364.502,364.50271,900
29 May 20242,370.002,386.502,318.502,339.002,339.00392,700
28 May 20242,410.002,413.502,387.502,396.502,396.50208,700
27 May 20242,418.002,423.002,390.002,416.502,416.50221,800
24 May 20242,382.002,423.002,382.002,416.002,416.00166,400
23 May 20242,417.502,421.002,386.002,414.502,414.50235,800
22 May 20242,464.502,472.502,428.502,435.002,435.00241,100
21 May 20242,510.002,527.502,491.502,497.002,497.00236,100
20 May 20242,466.002,493.002,450.002,493.002,493.00289,300
17 May 20242,466.002,475.502,439.002,447.502,447.50122,700
16 May 20242,450.002,459.002,427.002,455.002,455.00194,000
15 May 20242,450.002,465.002,414.502,416.502,416.50178,500
14 May 20242,467.502,486.502,446.002,460.502,460.50270,700
13 May 20242,473.502,486.002,439.002,446.502,446.50216,800
10 May 20242,486.502,506.502,449.502,504.002,504.00323,900
09 May 20242,463.502,480.002,439.002,451.502,451.50307,400
08 May 20242,441.502,448.502,413.502,429.502,429.50203,800
07 May 20242,462.502,479.002,406.002,419.002,419.00413,900
02 May 20242,450.002,467.002,408.002,422.002,422.00325,100
01 May 20242,712.502,712.502,478.502,478.502,478.50497,500
30 Apr 20242,601.002,613.002,538.002,568.002,568.00319,700
26 Apr 20242,548.502,624.002,539.002,600.002,600.00316,000
25 Apr 20242,591.002,604.002,550.002,562.002,562.00233,200
24 Apr 20242,580.002,595.502,571.502,582.502,582.50187,400
23 Apr 20242,608.002,619.002,569.502,588.502,588.50188,700
22 Apr 20242,537.002,590.002,531.502,590.002,590.00249,000
19 Apr 20242,517.502,521.002,473.502,489.002,489.00266,700
18 Apr 20242,536.502,559.002,513.002,540.502,540.50192,700
17 Apr 20242,632.502,633.002,529.002,533.502,533.50350,200
16 Apr 20242,620.502,662.502,610.002,630.502,630.50363,200
15 Apr 20242,583.502,655.002,566.002,632.002,632.00226,100
12 Apr 20242,613.502,627.502,592.002,602.502,602.50162,600
11 Apr 20242,570.502,637.502,553.502,613.502,613.50252,600
10 Apr 20242,536.002,606.002,533.002,594.502,594.50236,100
09 Apr 20242,585.002,587.502,528.002,540.502,540.50227,300
08 Apr 20242,606.002,608.002,572.002,584.002,584.00225,800
05 Apr 20242,575.002,604.002,564.002,603.502,603.50229,300
04 Apr 20242,570.002,599.002,558.002,586.002,586.00261,300
03 Apr 20242,547.002,580.502,544.002,563.502,563.50340,600
02 Apr 20242,566.002,582.002,535.502,547.002,547.00344,100
01 Apr 20242,587.002,604.502,562.002,579.002,579.00256,400
29 Mar 20242,536.502,569.002,530.502,554.502,554.5093,500
28 Mar 20242,555.002,578.502,520.502,536.502,536.50272,600
28 Mar 202437.5 Dividend
27 Mar 20242,605.502,637.002,582.002,591.002,553.50266,500
26 Mar 20242,590.502,593.002,564.002,582.002,544.63288,900
25 Mar 20242,680.002,680.002,577.502,601.502,563.85364,600
22 Mar 20242,665.002,719.502,659.502,707.002,667.82516,400
21 Mar 20242,639.502,696.002,637.502,662.002,623.47496,300
19 Mar 20242,590.002,678.502,586.502,634.002,595.88577,600
18 Mar 20242,610.502,624.002,555.502,578.502,541.18535,400
15 Mar 20242,475.002,486.002,455.002,478.002,442.14279,800
14 Mar 20242,500.002,500.002,450.502,476.502,440.66234,600
13 Mar 20242,500.002,508.502,464.502,483.002,447.06320,000
12 Mar 20242,500.502,532.002,465.002,497.002,460.86402,000
11 Mar 20242,490.502,510.002,482.002,508.002,471.70400,600
08 Mar 20242,470.002,556.002,457.002,515.002,478.60506,900
07 Mar 20242,475.002,497.002,465.002,493.502,457.41239,600
06 Mar 20242,405.002,464.002,405.002,464.002,428.34501,400
05 Mar 20242,371.002,417.502,368.002,401.002,366.25241,700
04 Mar 20242,373.002,377.502,353.002,371.002,336.68223,900
01 Mar 20242,330.502,383.502,330.502,375.502,341.12243,600
29 Feb 20242,358.002,379.502,341.502,345.002,311.06378,800
28 Feb 20242,312.502,354.502,309.002,345.002,311.06219,500
27 Feb 20242,300.002,355.002,300.002,307.002,273.61348,000
26 Feb 20242,351.002,358.502,298.002,298.002,264.74379,200
22 Feb 20242,347.002,362.002,316.002,334.502,300.71261,800
21 Feb 20242,359.002,374.502,320.502,341.002,307.12388,600
20 Feb 20242,375.502,380.002,337.002,343.502,309.58174,600
19 Feb 20242,355.002,379.002,352.502,376.002,341.61136,600
16 Feb 20242,381.502,392.502,357.502,363.002,328.80239,200
15 Feb 20242,388.502,409.002,376.002,385.002,350.48243,700
14 Feb 20242,413.502,413.502,357.002,376.002,341.61223,900
13 Feb 20242,399.002,436.002,382.002,419.002,383.99328,600
09 Feb 20242,333.502,336.502,304.002,325.502,291.84235,400
08 Feb 20242,383.002,383.002,350.502,353.002,318.94228,400
07 Feb 20242,351.002,390.502,338.002,386.502,351.96274,800
06 Feb 20242,355.502,394.002,324.002,380.502,346.05299,400
05 Feb 20242,404.502,418.502,345.002,381.502,347.03370,200
02 Feb 20242,364.002,435.002,319.002,391.502,356.891,085,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...