Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,600.00+38.00 (+1.48%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Feb 20242,280.002,280.502,245.502,264.002,231.23454,000
31 Jan 20242,290.002,295.002,256.502,294.502,261.29313,000
30 Jan 20242,334.002,345.002,282.502,284.002,250.94226,500
29 Jan 20242,335.002,362.502,320.502,333.002,299.23184,800
26 Jan 20242,349.502,373.002,321.502,340.502,306.63317,700
25 Jan 20242,350.002,376.002,333.002,356.002,321.90308,500
24 Jan 20242,343.502,376.002,331.502,368.502,334.22339,400
23 Jan 20242,317.002,341.002,309.502,329.002,295.29275,200
22 Jan 20242,296.502,314.002,291.002,304.502,271.15151,500
19 Jan 20242,281.502,297.002,253.002,274.502,241.58212,300
18 Jan 20242,317.002,320.502,258.002,270.502,237.64280,700
17 Jan 20242,323.002,370.002,317.002,317.002,283.47286,000
16 Jan 20242,436.502,436.502,329.002,331.002,297.26353,000
15 Jan 20242,416.002,422.002,406.502,420.002,384.9725,000
12 Jan 20242,414.502,418.502,389.002,404.002,369.21182,200
11 Jan 20242,430.002,442.002,409.002,409.002,374.13175,900
10 Jan 20242,379.502,429.502,376.002,412.502,377.58210,000
09 Jan 20242,400.002,418.002,375.002,379.502,345.06183,200
05 Jan 20242,380.002,393.502,366.502,383.502,349.00257,400
04 Jan 20242,346.002,379.502,327.002,379.502,345.06247,300
29 Dec 20232,319.002,332.002,299.002,327.502,293.81201,600
28 Dec 20232,305.502,324.002,305.502,319.002,285.44100,700
27 Dec 20232,315.502,334.002,301.002,328.002,294.31237,300
26 Dec 20232,330.502,330.502,292.002,310.002,276.57171,300
25 Dec 20232,328.002,340.002,313.002,332.002,298.25120,300
22 Dec 20232,289.502,310.002,287.002,306.002,272.62160,300
21 Dec 20232,276.502,312.002,276.502,283.002,249.96159,700
20 Dec 20232,324.002,332.002,277.002,277.502,244.54244,900
19 Dec 20232,310.002,342.502,285.002,327.002,293.32203,100
18 Dec 20232,275.002,335.002,269.002,328.002,294.31294,000
15 Dec 20232,308.002,324.002,288.502,298.502,265.23292,100
14 Dec 20232,337.502,345.002,280.002,290.502,257.35199,500
13 Dec 20232,364.002,372.002,303.002,312.502,279.03219,500
12 Dec 20232,304.002,364.002,304.002,343.502,309.58429,200
11 Dec 20232,325.502,354.002,299.502,354.002,319.93261,300
08 Dec 20232,305.002,312.502,265.502,275.502,242.57283,500
07 Dec 20232,294.002,326.502,283.002,318.502,284.94215,600
06 Dec 20232,312.502,325.502,301.502,319.002,285.44257,100
05 Dec 20232,242.502,298.502,242.502,291.002,257.84297,200
04 Dec 20232,267.002,290.002,201.002,252.502,219.90335,400
01 Dec 20232,269.502,310.002,257.002,263.502,230.74489,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...