Nippon Gas Co Ltd

8174
🏛️ japan →
2,768.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,319.00 2,332.00 2,299.00 2,327.50 0.2M
2023-12-28 2,305.50 2,324.00 2,305.50 2,319.00 0.1M
2023-12-27 2,315.50 2,334.00 2,301.00 2,328.00 0.2M
2023-12-26 2,330.50 2,330.50 2,292.00 2,310.00 0.2M
2023-12-25 2,328.00 2,340.00 2,313.00 2,332.00 0.1M
2023-12-22 2,289.50 2,310.00 2,287.00 2,306.00 0.2M
2023-12-21 2,276.50 2,312.00 2,276.50 2,283.00 0.2M
2023-12-20 2,324.00 2,332.00 2,277.00 2,277.50 0.2M
2023-12-19 2,310.00 2,342.50 2,285.00 2,327.00 0.2M
2023-12-18 2,275.00 2,335.00 2,269.00 2,328.00 0.3M
2023-12-15 2,308.00 2,324.00 2,288.50 2,298.50 0.3M
2023-12-14 2,337.50 2,345.00 2,280.00 2,290.50 0.2M
2023-12-13 2,364.00 2,372.00 2,303.00 2,312.50 0.2M
2023-12-12 2,304.00 2,364.00 2,304.00 2,343.50 0.4M
2023-12-11 2,325.50 2,354.00 2,299.50 2,354.00 0.3M
2023-12-08 2,305.00 2,312.50 2,265.50 2,275.50 0.3M
2023-12-07 2,294.00 2,326.50 2,283.00 2,318.50 0.2M
2023-12-06 2,312.50 2,325.50 2,301.50 2,319.00 0.3M
2023-12-05 2,242.50 2,298.50 2,242.50 2,291.00 0.3M
2023-12-04 2,267.00 2,290.00 2,201.00 2,252.50 0.3M
2023-12-01 2,269.50 2,310.00 2,257.00 2,263.50 0.5M
2023-11-30 2,228.50 2,246.00 2,205.50 2,237.00 0.5M
2023-11-29 2,275.50 2,283.50 2,244.50 2,259.50 0.2M
2023-11-28 2,312.50 2,316.00 2,285.50 2,292.50 0.2M
2023-11-27 2,310.00 2,325.00 2,284.50 2,293.00 0.1M
2023-11-24 2,314.50 2,320.50 2,288.00 2,310.00 0.3M
2023-11-22 2,334.00 2,352.50 2,312.00 2,314.00 0.2M
2023-11-21 2,365.00 2,390.00 2,319.50 2,342.50 0.3M
2023-11-20 2,391.00 2,406.00 2,360.50 2,360.50 0.2M
2023-11-17 2,374.00 2,391.00 2,361.00 2,391.00 0.2M
2023-11-16 2,377.00 2,426.50 2,335.00 2,357.50 0.2M
2023-11-15 2,407.50 2,430.00 2,393.50 2,416.50 0.3M
2023-11-14 2,400.00 2,410.00 2,379.50 2,386.00 0.2M
2023-11-13 2,341.00 2,372.00 2,326.00 2,368.00 0.2M
2023-11-10 2,296.00 2,336.00 2,294.50 2,324.00 0.3M
2023-11-09 2,312.00 2,317.50 2,251.00 2,294.50 0.3M
2023-11-08 2,310.50 2,338.00 2,270.50 2,285.50 0.4M
2023-11-07 2,387.00 2,387.00 2,259.50 2,260.50 0.5M
2023-11-06 2,430.00 2,442.00 2,404.50 2,413.50 0.4M
2023-11-02 2,382.50 2,384.50 2,316.50 2,371.00 0.5M
2023-11-01 2,309.50 2,390.00 2,309.50 2,374.50 0.6M
2023-10-31 2,248.00 2,287.50 2,234.00 2,260.50 0.3M
2023-10-30 2,211.50 2,263.50 2,211.50 2,255.50 0.3M
2023-10-27 2,229.00 2,233.00 2,205.50 2,230.50 0.2M
2023-10-26 2,239.00 2,253.50 2,212.50 2,227.50 0.2M
2023-10-25 2,245.00 2,253.50 2,220.50 2,227.50 0.3M
2023-10-24 2,204.50 2,237.50 2,178.00 2,231.50 0.3M
2023-10-23 2,204.50 2,216.50 2,183.00 2,195.50 0.4M
2023-10-20 2,218.00 2,229.50 2,193.00 2,201.50 0.3M
2023-10-19 2,222.00 2,245.00 2,214.50 2,218.00 0.3M
2023-10-18 2,225.50 2,225.50 2,187.00 2,213.50 0.3M
2023-10-17 2,225.50 2,242.00 2,202.00 2,216.50 0.3M
2023-10-16 2,250.00 2,265.00 2,211.50 2,225.50 0.2M
2023-10-13 2,253.00 2,279.50 2,244.00 2,255.00 0.3M
2023-10-12 2,292.50 2,295.00 2,254.50 2,267.00 0.2M
2023-10-11 2,272.00 2,291.50 2,266.00 2,279.00 0.3M
2023-10-10 2,245.00 2,274.00 2,245.00 2,272.00 0.4M
2023-10-06 2,200.00 2,239.00 2,192.00 2,228.00 0.4M
2023-10-05 2,155.00 2,189.00 2,144.00 2,186.50 0.3M
2023-10-04 2,154.00 2,166.00 2,122.50 2,136.50 0.4M
2023-10-03 2,197.00 2,204.50 2,163.00 2,177.00 0.4M
2023-10-02 2,227.00 2,252.50 2,200.50 2,214.00 0.3M
2023-09-29 2,209.00 2,232.00 2,195.00 2,216.00 0.3M
2023-09-28 2,216.00 2,226.00 2,190.50 2,209.50 0.4M
2023-09-27 2,250.00 2,259.00 2,200.00 2,259.00 0.6M
2023-09-26 2,271.00 2,282.00 2,253.50 2,269.00 0.4M
2023-09-25 2,273.50 2,283.00 2,258.00 2,275.50 0.3M
2023-09-22 2,280.00 2,284.00 2,254.00 2,268.00 0.4M
2023-09-21 2,262.00 2,332.50 2,256.50 2,300.00 0.5M
2023-09-20 2,328.50 2,332.00 2,299.00 2,299.00 0.7M
2023-09-19 2,318.00 2,332.00 2,284.50 2,312.00 0.5M
2023-09-15 2,323.50 2,354.00 2,320.00 2,343.00 0.5M
2023-09-14 2,330.50 2,337.00 2,308.50 2,322.50 0.3M
2023-09-13 2,299.00 2,320.50 2,280.00 2,314.00 0.3M
2023-09-12 2,298.50 2,302.00 2,271.50 2,293.00 0.4M
2023-09-11 2,346.00 2,354.00 2,296.00 2,304.50 0.3M
2023-09-08 2,348.50 2,362.50 2,324.50 2,336.00 0.4M
2023-09-07 2,321.50 2,344.00 2,312.50 2,337.50 0.3M
2023-09-06 2,319.00 2,339.50 2,309.50 2,332.00 0.3M
2023-09-05 2,307.00 2,324.00 2,286.00 2,308.00 0.3M
2023-09-04 2,283.50 2,316.50 2,275.00 2,314.50 0.3M
2023-09-01 2,272.00 2,285.50 2,258.50 2,285.50 0.3M
2023-08-31 2,258.00 2,280.50 2,255.00 2,274.50 0.3M
2023-08-30 2,279.00 2,283.50 2,249.50 2,257.50 0.3M
2023-08-29 2,267.00 2,292.00 2,265.00 2,280.50 0.2M
2023-08-28 2,265.00 2,273.00 2,246.00 2,264.50 0.3M
2023-08-25 2,215.00 2,247.50 2,203.00 2,246.00 0.3M
2023-08-24 2,207.00 2,242.50 2,200.50 2,231.00 0.2M
2023-08-23 2,203.00 2,219.00 2,194.50 2,215.00 0.2M
2023-08-22 2,211.50 2,216.50 2,194.00 2,204.50 0.3M
2023-08-21 2,187.50 2,222.50 2,183.00 2,206.00 0.5M
2023-08-18 2,163.00 2,183.00 2,150.00 2,168.00 0.2M
2023-08-17 2,190.00 2,190.00 2,159.50 2,175.00 0.4M
2023-08-16 2,140.50 2,175.50 2,122.00 2,169.00 0.3M
2023-08-15 2,140.00 2,147.00 2,130.00 2,145.00 0.2M
2023-08-14 2,144.00 2,154.00 2,119.00 2,139.00 0.3M
2023-08-10 2,146.00 2,163.00 2,143.00 2,149.00 0.2M
2023-08-09 2,140.00 2,143.00 2,122.50 2,134.00 0.3M
2023-08-08 2,095.00 2,127.00 2,091.50 2,118.50 0.2M
2023-08-07 2,071.00 2,102.00 2,060.00 2,090.50 0.2M
2023-08-04 2,062.00 2,086.00 2,061.00 2,073.50 0.3M
2023-08-03 2,062.00 2,084.50 2,049.50 2,060.50 0.5M
2023-08-02 2,058.50 2,100.00 2,052.50 2,059.00 0.5M
2023-08-01 2,101.00 2,111.00 2,078.00 2,085.50 0.4M
2023-07-31 2,090.00 2,108.00 2,072.50 2,094.00 0.5M
2023-07-28 2,000.00 2,115.00 2,000.00 2,091.50 1.5M
2023-07-27 1,971.50 2,054.00 1,960.00 2,034.00 0.7M
2023-07-26 1,954.00 1,978.50 1,935.00 1,971.50 0.4M
2023-07-25 1,940.00 1,966.50 1,928.00 1,950.00 0.3M
2023-07-24 1,985.00 1,990.00 1,939.50 1,952.50 0.3M
2023-07-21 1,929.50 1,966.50 1,924.50 1,960.00 0.4M
2023-07-20 1,918.00 1,924.00 1,905.50 1,910.00 0.5M
2023-07-19 1,912.00 1,915.50 1,896.00 1,914.50 0.5M
2023-07-18 1,916.50 1,924.00 1,900.50 1,913.00 0.2M
2023-07-14 1,911.00 1,921.50 1,896.00 1,910.50 0.5M
2023-07-13 1,911.00 1,926.50 1,903.50 1,921.00 0.4M
2023-07-12 1,934.00 1,934.00 1,902.00 1,910.00 0.2M
2023-07-11 1,976.50 1,980.00 1,924.00 1,926.00 0.4M
2023-07-10 1,936.00 1,967.00 1,923.00 1,961.50 0.4M
2023-07-07 1,940.00 1,958.00 1,932.50 1,942.50 0.3M
2023-07-06 1,980.00 1,989.00 1,948.50 1,962.50 0.3M
2023-07-05 2,008.00 2,013.50 1,989.50 1,997.50 0.2M
2023-07-04 2,039.50 2,043.00 2,014.50 2,020.00 0.2M
2023-07-03 2,040.00 2,060.00 2,031.00 2,049.00 0.4M
2023-06-30 2,036.00 2,043.00 2,012.50 2,021.50 0.4M
2023-06-29 2,047.00 2,066.00 2,027.00 2,033.00 0.5M
2023-06-28 1,987.00 2,053.00 1,983.50 2,053.00 0.5M
2023-06-27 1,986.00 1,994.00 1,964.50 1,987.00 0.3M
2023-06-26 2,019.00 2,020.00 1,966.50 1,980.00 0.5M
2023-06-23 2,037.50 2,061.00 2,026.00 2,043.50 0.5M
2023-06-22 1,976.00 2,029.50 1,972.50 2,009.50 0.4M
2023-06-21 1,939.00 1,975.00 1,939.00 1,963.00 0.2M
2023-06-20 1,951.00 1,953.00 1,930.50 1,948.50 0.3M
2023-06-19 1,985.00 1,996.50 1,950.50 1,955.50 0.3M
2023-06-16 1,979.00 1,984.00 1,963.50 1,983.00 0.5M
2023-06-15 1,957.50 1,990.50 1,945.50 1,979.50 0.4M
2023-06-14 1,969.50 1,981.00 1,958.00 1,972.00 0.3M
2023-06-13 1,950.00 1,962.50 1,934.50 1,960.00 0.4M
2023-06-12 1,948.00 1,953.50 1,931.00 1,948.00 0.5M
2023-06-09 1,949.50 1,973.50 1,945.00 1,968.00 0.4M
2023-06-08 1,951.00 1,975.50 1,929.50 1,936.00 0.3M
2023-06-07 1,947.00 1,959.50 1,930.00 1,944.00 0.3M
2023-06-06 1,940.00 1,956.00 1,923.50 1,947.00 0.3M
2023-06-05 1,970.00 1,977.50 1,940.50 1,949.50 0.3M
2023-06-02 1,919.00 1,946.00 1,918.00 1,942.00 0.2M
2023-06-01 1,927.00 1,937.00 1,897.00 1,924.00 0.4M
2023-05-31 1,933.00 1,939.00 1,898.00 1,932.00 0.5M
2023-05-30 1,955.00 1,984.00 1,946.00 1,974.00 0.3M
2023-05-29 1,986.00 1,986.00 1,938.00 1,942.00 0.3M
2023-05-26 1,999.00 2,016.00 1,970.00 1,977.00 0.4M
2023-05-25 2,019.00 2,034.00 1,999.00 2,012.00 0.3M
2023-05-24 2,044.00 2,075.00 2,036.00 2,040.00 0.3M
2023-05-23 2,044.00 2,063.00 2,030.00 2,039.00 0.3M
2023-05-22 2,054.00 2,059.00 2,040.00 2,048.00 0.2M
2023-05-19 2,049.00 2,064.00 2,028.00 2,042.00 0.3M
2023-05-18 2,077.00 2,077.00 2,045.00 2,067.00 0.4M
2023-05-17 2,025.00 2,052.00 2,024.00 2,045.00 0.3M
2023-05-16 2,004.00 2,045.00 1,984.00 2,039.00 0.3M
2023-05-15 2,061.00 2,065.00 2,018.00 2,038.00 0.3M
2023-05-12 2,028.00 2,060.00 2,006.00 2,059.00 0.4M
2023-05-11 2,015.00 2,034.00 1,992.00 2,006.00 0.3M
2023-05-10 2,019.00 2,035.00 2,005.00 2,018.00 0.5M
2023-05-09 1,954.00 2,020.00 1,954.00 2,013.00 0.7M
2023-05-08 1,932.00 1,972.00 1,932.00 1,946.00 0.6M
2023-05-02 1,939.00 1,949.00 1,906.00 1,924.00 0.5M
2023-05-01 1,874.00 1,934.00 1,870.00 1,927.00 0.9M
2023-04-28 1,870.00 1,925.00 1,867.00 1,914.00 1.5M
2023-04-27 1,767.00 1,789.00 1,758.00 1,785.00 0.6M
2023-04-26 1,789.00 1,799.00 1,773.00 1,783.00 0.7M
2023-04-25 1,811.00 1,853.00 1,781.00 1,803.00 1.4M
2023-04-24 1,768.00 1,778.00 1,750.00 1,754.00 0.6M
2023-04-21 1,736.00 1,745.00 1,715.00 1,745.00 0.7M
2023-04-20 1,712.00 1,722.00 1,689.00 1,709.00 1.2M
2023-04-19 1,725.00 1,729.00 1,701.00 1,707.00 1.0M
2023-04-18 1,801.00 1,808.00 1,737.00 1,743.00 1.5M
2023-04-17 1,864.00 1,864.00 1,787.00 1,788.00 1.0M
2023-04-14 1,942.00 1,950.00 1,921.00 1,921.00 0.3M
2023-04-13 1,916.00 1,954.00 1,910.00 1,946.00 0.4M
2023-04-12 1,893.00 1,925.00 1,893.00 1,918.00 0.2M
2023-04-11 1,911.00 1,922.00 1,875.00 1,875.00 0.2M
2023-04-10 1,893.00 1,903.00 1,869.00 1,886.00 0.1M
2023-04-07 1,872.00 1,881.00 1,853.00 1,879.00 0.2M
2023-04-06 1,901.00 1,907.00 1,875.00 1,882.00 0.3M
2023-04-05 1,935.00 1,941.00 1,901.00 1,908.00 0.2M
2023-04-04 1,924.00 1,968.00 1,922.00 1,949.00 0.3M
2023-04-03 1,952.00 1,957.00 1,918.00 1,927.00 0.3M
2023-03-31 1,929.00 1,948.00 1,923.00 1,924.00 0.3M
2023-03-30 1,904.00 1,915.00 1,892.00 1,913.00 0.2M
2023-03-29 1,925.00 1,944.00 1,913.00 1,943.00 0.5M
2023-03-28 1,918.00 1,942.00 1,893.00 1,922.00 0.3M
2023-03-27 1,896.00 1,928.00 1,894.00 1,918.00 0.3M
2023-03-24 1,876.00 1,882.00 1,853.00 1,872.00 0.3M
2023-03-23 1,900.00 1,905.00 1,881.00 1,894.00 0.3M
2023-03-22 1,931.00 1,936.00 1,911.00 1,917.00 0.3M
2023-03-20 1,918.00 1,941.00 1,908.00 1,916.00 0.5M
2023-03-17 1,909.00 1,932.00 1,905.00 1,928.00 0.3M
2023-03-16 1,860.00 1,880.00 1,853.00 1,879.00 0.3M
2023-03-15 1,903.00 1,909.00 1,885.00 1,896.00 0.2M
2023-03-14 1,900.00 1,903.00 1,860.00 1,889.00 0.4M
2023-03-13 1,926.00 1,927.00 1,908.00 1,923.00 0.2M
2023-03-10 1,931.00 1,946.00 1,922.00 1,925.00 0.3M
2023-03-09 1,939.00 1,958.00 1,931.00 1,951.00 0.4M
2023-03-08 1,927.00 1,949.00 1,922.00 1,932.00 0.2M
2023-03-07 1,941.00 1,958.00 1,921.00 1,933.00 0.4M
2023-03-06 1,929.00 1,933.00 1,914.00 1,925.00 0.3M
2023-03-03 1,935.00 1,936.00 1,914.00 1,929.00 0.4M
2023-03-02 1,933.00 1,933.00 1,920.00 1,928.00 0.4M
2023-03-01 1,900.00 1,932.00 1,895.00 1,925.00 0.5M
2023-02-28 1,891.00 1,912.00 1,875.00 1,901.00 0.6M
2023-02-27 1,863.00 1,882.00 1,857.00 1,875.00 0.2M
2023-02-24 1,861.00 1,874.00 1,843.00 1,864.00 0.3M
2023-02-22 1,863.00 1,878.00 1,806.00 1,834.00 0.5M
2023-02-21 1,885.00 1,898.00 1,868.00 1,870.00 0.3M
2023-02-20 1,879.00 1,895.00 1,869.00 1,879.00 0.3M
2023-02-17 1,865.00 1,881.00 1,847.00 1,866.00 0.3M
2023-02-16 1,872.00 1,900.00 1,845.00 1,886.00 0.5M
2023-02-15 1,901.00 1,904.00 1,877.00 1,877.00 0.3M
2023-02-14 1,885.00 1,910.00 1,881.00 1,905.00 0.2M
2023-02-13 1,896.00 1,906.00 1,870.00 1,871.00 0.3M
2023-02-10 1,884.00 1,893.00 1,876.00 1,883.00 0.2M
2023-02-09 1,876.00 1,889.00 1,860.00 1,879.00 0.3M
2023-02-08 1,887.00 1,901.00 1,884.00 1,890.00 0.4M
2023-02-07 1,926.00 1,936.00 1,894.00 1,894.00 0.4M
2023-02-06 1,969.00 1,977.00 1,918.00 1,928.00 0.4M
2023-02-03 1,984.00 1,985.00 1,955.00 1,959.00 0.4M
2023-02-02 1,985.00 2,016.00 1,973.00 1,993.00 0.7M
2023-02-01 2,027.00 2,047.00 1,926.00 1,955.00 1.1M
2023-01-31 2,028.00 2,090.00 2,021.00 2,071.00 0.6M
2023-01-30 2,025.00 2,039.00 1,985.00 1,997.00 0.4M
2023-01-27 2,042.00 2,042.00 2,013.00 2,034.00 0.2M
2023-01-26 2,055.00 2,090.00 2,036.00 2,038.00 0.3M
2023-01-25 2,054.00 2,054.00 2,032.00 2,052.00 0.2M
2023-01-24 2,071.00 2,083.00 2,053.00 2,067.00 0.3M
2023-01-23 2,030.00 2,067.00 2,024.00 2,058.00 0.3M
2023-01-20 2,018.00 2,028.00 1,994.00 1,998.00 0.2M
2023-01-19 1,998.00 2,024.00 1,994.00 2,013.00 0.2M
2023-01-18 1,980.00 2,011.00 1,960.00 1,981.00 0.3M
2023-01-17 1,955.00 1,963.00 1,940.00 1,957.00 0.2M
2023-01-16 1,968.00 1,986.00 1,956.00 1,956.00 0.2M
2023-01-13 1,993.00 2,011.00 1,978.00 1,984.00 0.3M
2023-01-12 1,988.00 2,022.00 1,980.00 2,010.00 0.2M
2023-01-11 1,983.00 2,017.00 1,982.00 1,992.00 0.2M
2023-01-10 1,966.00 2,003.00 1,957.00 1,972.00 0.4M
2023-01-06 2,000.00 2,012.00 1,965.00 1,979.00 0.3M
2023-01-05 2,020.00 2,038.00 1,997.00 2,015.00 0.4M
2023-01-04 2,057.00 2,058.00 2,013.00 2,035.00 0.3M