Comparing Back to the side-by-side chart ↗
NIPPON GAS CO.,LTD. (8174.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 900.00 | 906.30 | 895.40 | 900.80 | -0.61% | 4,404,000 |
| 2026-10-15 | 897.20 | 907.60 | 888.70 | 906.30 | +1.67% | 2,056,700 |
| 2026-10-14 | 915.00 | 918.20 | 891.10 | 891.40 | -2.57% | 1,307,100 |
| 2026-10-13 | 911.00 | 920.00 | 906.70 | 914.90 | +0.43% | 1,384,400 |
| 2026-10-09 | 936.10 | 939.00 | 911.00 | 911.00 | -1.58% | 1,269,300 |
| 2026-10-08 | 944.60 | 944.60 | 921.80 | 925.60 | -1.12% | 1,340,100 |
| 2026-10-07 | 936.00 | 944.60 | 932.20 | 936.10 | -0.52% | 1,170,700 |
| 2026-10-06 | 931.90 | 941.00 | 923.20 | 941.00 | +0.95% | 1,008,300 |
| 2026-10-05 | 939.50 | 939.50 | 930.30 | 932.10 | -0.79% | 773,500 |
| 2026-10-02 | 935.00 | 941.50 | 929.50 | 939.50 | -0.60% | 998,000 |
| 2026-10-01 | 938.10 | 949.20 | 934.50 | 945.20 | +0.98% | 1,186,200 |
| 2026-09-30 | 948.00 | 948.70 | 914.50 | 936.00 | -1.27% | 2,345,900 |
| 2026-09-29 | 970.00 | 975.20 | 947.10 | 948.00 | -6.90% | 1,383,000 |
| 2026-09-28 | 1033.30 | 1036.30 | 1015.70 | 1018.30 | -0.94% | 1,044,900 |
| 2026-09-25 | 1013.30 | 1038.00 | 1012.00 | 1028.00 | +1.58% | 1,176,600 |
| 2026-09-24 | 1016.70 | 1023.30 | 1007.70 | 1012.00 | -1.91% | 1,153,200 |
| 2026-09-18 | 1046.70 | 1046.70 | 1030.70 | 1031.70 | -0.64% | 840,300 |
| 2026-09-17 | 1036.30 | 1043.70 | 1030.00 | 1038.30 | +0.64% | 730,200 |
| 2026-09-16 | 1030.00 | 1041.70 | 1030.00 | 1031.70 | +0.46% | 418,500 |
| 2026-09-15 | 1037.00 | 1043.30 | 1026.30 | 1027.00 | -0.13% | 893,100 |
| 2026-09-14 | 1026.30 | 1033.70 | 1021.00 | 1028.30 | +1.88% | 645,600 |
| 2026-09-11 | 1006.30 | 1019.30 | 1001.00 | 1009.30 | -0.49% | 1,013,400 |
| 2026-09-10 | 1021.70 | 1027.70 | 1009.00 | 1014.30 | -1.07% | 747,300 |
| 2026-09-09 | 1025.70 | 1042.70 | 1021.00 | 1025.30 | -0.17% | 1,019,700 |
| 2026-09-08 | 1013.30 | 1031.00 | 1012.00 | 1027.00 | +1.05% | 449,400 |
| 2026-09-07 | 1024.00 | 1029.30 | 1015.30 | 1016.30 | -0.78% | 442,500 |
| 2026-09-04 | 1034.00 | 1034.00 | 1016.70 | 1024.30 | -1.73% | 597,000 |
| 2026-09-03 | 1012.70 | 1047.70 | 1008.70 | 1042.30 | +3.02% | 1,003,800 |
| 2026-09-02 | 1016.70 | 1023.30 | 1005.30 | 1011.70 | -0.45% | 941,700 |
| 2026-09-01 | 1019.00 | 1029.30 | 1012.30 | 1016.30 | -0.14% | 795,600 |
| 2026-08-31 | 1009.00 | 1022.70 | 1007.00 | 1017.70 | +1.90% | 1,192,500 |
| 2026-08-28 | 988.30 | 1000.70 | 972.70 | 998.70 | +0.37% | 547,200 |
| 2026-08-27 | 989.20 | 1001.00 | 983.80 | 995.00 | +0.40% | 384,600 |
| 2026-08-26 | 991.70 | 995.70 | 985.20 | 991.00 | -0.08% | 395,100 |
| 2026-08-25 | 998.30 | 1003.00 | 989.00 | 991.80 | +0.35% | 366,600 |
| 2026-08-24 | 988.20 | 994.80 | 981.30 | 988.30 | +0.15% | 415,500 |
| 2026-08-21 | 986.70 | 994.50 | 983.50 | 986.80 | +0.08% | 695,400 |
| 2026-08-20 | 975.70 | 986.50 | 971.80 | 986.00 | +2.15% | 733,500 |
| 2026-08-19 | 966.80 | 972.00 | 955.00 | 965.20 | -0.13% | 822,600 |
| 2026-08-18 | 954.00 | 968.30 | 950.70 | 966.50 | +1.17% | 492,000 |
| 2026-08-17 | 958.30 | 962.30 | 952.70 | 955.30 | -0.21% | 567,000 |
| 2026-08-14 | 956.30 | 958.50 | 947.50 | 957.30 | +0.10% | 716,700 |
| 2026-08-13 | 956.80 | 957.50 | 947.30 | 956.30 | +0.53% | 444,900 |
| 2026-08-12 | 950.00 | 953.50 | 938.30 | 951.30 | +1.55% | 838,200 |
| 2026-08-10 | 933.30 | 937.80 | 925.70 | 936.80 | +1.02% | 618,900 |
| 2026-08-07 | 930.00 | 936.30 | 923.50 | 927.30 | +0.60% | 752,100 |
| 2026-08-06 | 926.00 | 927.00 | 914.20 | 921.80 | +0.28% | 749,100 |
| 2026-08-05 | 918.50 | 926.30 | 910.80 | 919.20 | -0.93% | 609,600 |
| 2026-08-04 | 949.70 | 949.70 | 924.70 | 927.80 | -2.92% | 628,500 |
| 2026-08-03 | 940.80 | 961.20 | 928.50 | 955.70 | +0.57% | 1,042,800 |
| 2026-07-31 | 950.20 | 971.20 | 939.70 | 950.30 | -3.38% | 1,306,500 |
| 2026-07-30 | 983.30 | 992.50 | 971.00 | 983.50 | -0.68% | 906,900 |
| 2026-07-29 | 991.70 | 998.30 | 967.50 | 990.20 | +1.28% | 923,100 |
| 2026-07-28 | 973.80 | 984.00 | 967.00 | 977.70 | +0.30% | 977,100 |
| 2026-07-27 | 971.20 | 976.30 | 963.00 | 974.80 | +2.13% | 546,900 |
| 2026-07-24 | 947.50 | 954.50 | 943.50 | 954.50 | +0.10% | 461,700 |
| 2026-07-23 | 953.00 | 953.70 | 946.30 | 953.50 | +0.07% | 513,900 |
| 2026-07-22 | 944.30 | 955.70 | 934.20 | 952.80 | -0.39% | 556,800 |
| 2026-07-21 | 969.80 | 974.20 | 955.50 | 956.50 | -0.83% | 606,000 |
| 2026-07-17 | 966.70 | 974.20 | 954.80 | 964.50 | +0.29% | 672,600 |
| 2026-07-16 | 961.20 | 966.50 | 958.00 | 961.70 | +0.54% | 602,100 |
| 2026-07-15 | 966.70 | 968.70 | 954.70 | 956.50 | +0.26% | 692,100 |
| 2026-07-14 | 953.70 | 965.50 | 942.80 | 954.00 | +1.04% | 714,900 |
| 2026-07-13 | 945.20 | 946.80 | 933.00 | 944.20 | +0.43% | 879,000 |
| 2026-07-10 | 956.00 | 965.30 | 936.00 | 940.20 | -2.60% | 1,073,700 |
| 2026-07-09 | 968.00 | 978.00 | 961.00 | 965.30 | +0.00% | 1,146,300 |
| 2026-07-08 | 971.20 | 974.00 | 962.80 | 965.30 | +0.22% | 771,300 |
| 2026-07-07 | 959.50 | 968.50 | 952.00 | 963.20 | +0.51% | 1,026,000 |
| 2026-07-06 | 947.70 | 974.00 | 947.70 | 958.30 | +1.33% | 986,400 |
| 2026-07-03 | 950.00 | 965.30 | 945.70 | 945.70 | +0.16% | 585,300 |
| 2026-07-02 | 946.20 | 950.30 | 939.30 | 944.20 | +0.88% | 467,400 |
| 2026-07-01 | 950.00 | 953.20 | 934.30 | 936.00 | -2.16% | 759,000 |
| 2026-06-30 | 968.20 | 970.00 | 956.70 | 956.70 | -0.89% | 834,600 |
| 2026-06-29 | 951.80 | 965.80 | 950.80 | 965.30 | +2.31% | 1,965,000 |
| 2026-06-26 | 947.20 | 951.00 | 938.50 | 943.50 | +0.43% | 791,400 |
| 2026-06-25 | 937.20 | 949.80 | 921.00 | 939.50 | +1.21% | 1,124,400 |
| 2026-06-24 | 911.80 | 933.80 | 911.80 | 928.30 | +0.88% | 1,115,100 |
| 2026-06-23 | 909.70 | 926.80 | 908.30 | 920.20 | +1.15% | 906,000 |
| 2026-06-22 | 896.70 | 915.20 | 896.70 | 909.70 | +1.25% | 716,400 |
| 2026-06-19 | 902.30 | 907.70 | 893.50 | 898.50 | -1.02% | 1,726,500 |
| 2026-06-18 | 903.80 | 923.70 | 900.20 | 907.80 | +0.11% | 1,130,700 |
| 2026-06-17 | 913.80 | 914.70 | 902.80 | 906.80 | +0.23% | 502,500 |
| 2026-06-16 | 920.00 | 924.00 | 900.20 | 904.70 | -2.17% | 805,500 |
| 2026-06-15 | 936.30 | 945.00 | 924.80 | 924.80 | -0.21% | 752,400 |
| 2026-06-12 | 918.30 | 929.20 | 911.70 | 926.70 | +0.73% | 887,100 |
| 2026-06-11 | 926.80 | 927.20 | 909.20 | 920.00 | +0.47% | 828,000 |
| 2026-06-10 | 908.20 | 916.70 | 904.50 | 915.70 | +2.08% | 1,083,600 |
| 2026-06-09 | 906.30 | 911.70 | 896.70 | 897.00 | -1.30% | 705,000 |
| 2026-06-08 | 884.80 | 911.70 | 884.00 | 908.80 | +1.68% | 869,400 |
| 2026-06-05 | 900.30 | 917.30 | 893.80 | 893.80 | -1.42% | 1,033,500 |
| 2026-06-04 | 940.80 | 941.30 | 899.00 | 906.70 | -3.25% | 849,000 |
| 2026-06-03 | 933.30 | 945.20 | 927.50 | 937.20 | +0.90% | 868,500 |
| 2026-06-02 | 903.30 | 935.20 | 894.50 | 928.80 | +2.26% | 2,198,400 |
| 2026-06-01 | 931.20 | 931.20 | 907.30 | 908.30 | -1.59% | 1,144,200 |
| 2026-05-29 | 916.70 | 935.50 | 910.50 | 923.00 | -0.86% | 1,271,400 |
| 2026-05-28 | 930.20 | 937.30 | 922.30 | 931.00 | +0.18% | 786,000 |
| 2026-05-27 | 910.00 | 933.80 | 898.30 | 929.30 | +2.49% | 1,369,200 |
| 2026-05-26 | 921.20 | 922.00 | 904.00 | 906.70 | -1.57% | 863,400 |
| 2026-05-25 | 922.20 | 934.00 | 915.20 | 921.20 | -0.60% | 911,400 |
| 2026-05-22 | 920.30 | 930.80 | 910.00 | 926.80 | +1.94% | 1,157,100 |
| 2026-05-21 | 921.80 | 927.70 | 909.20 | 909.20 | -0.82% | 1,248,600 |
| 2026-05-20 | 923.50 | 923.50 | 908.20 | 916.70 | +0.00% | 751,800 |
| 2026-05-19 | 917.00 | 930.80 | 908.70 | 916.70 | +0.74% | 1,657,800 |
| 2026-05-18 | 920.00 | 924.70 | 902.30 | 910.00 | +0.03% | 1,097,700 |
| 2026-05-15 | 912.70 | 913.70 | 900.70 | 909.70 | -0.38% | 1,174,800 |
| 2026-05-14 | 919.50 | 923.30 | 899.00 | 913.20 | -0.17% | 987,300 |
| 2026-05-13 | 921.50 | 930.80 | 912.50 | 914.80 | -0.91% | 892,200 |
| 2026-05-12 | 925.20 | 930.80 | 919.80 | 923.20 | -0.50% | 877,200 |
| 2026-05-11 | 926.30 | 946.00 | 916.20 | 927.80 | +0.30% | 1,290,600 |
| 2026-05-08 | 932.70 | 940.70 | 912.30 | 925.00 | -1.83% | 1,154,100 |
| 2026-05-07 | 921.30 | 955.70 | 916.70 | 942.20 | +1.28% | 1,655,700 |
| 2026-05-01 | 893.20 | 931.00 | 892.00 | 930.30 | +4.15% | 1,605,300 |
| 2026-04-30 | 932.50 | 944.70 | 886.80 | 893.20 | -7.52% | 3,593,100 |
| 2026-04-28 | 958.00 | 965.80 | 947.00 | 965.80 | +1.00% | 1,063,200 |
| 2026-04-27 | 959.00 | 960.50 | 951.50 | 956.20 | -0.48% | 863,700 |
| 2026-04-24 | 968.00 | 974.20 | 957.00 | 960.80 | -0.47% | 763,200 |
| 2026-04-23 | 966.70 | 968.30 | 956.70 | 965.30 | -0.46% | 1,143,300 |
| 2026-04-22 | 973.20 | 976.20 | 965.00 | 969.80 | -0.38% | 809,700 |
| 2026-04-21 | 968.70 | 982.50 | 968.70 | 973.50 | +0.95% | 898,200 |
| 2026-04-20 | 967.50 | 970.70 | 952.50 | 964.30 | -0.20% | 476,100 |
| 2026-04-17 | 970.80 | 974.50 | 965.20 | 966.20 | -0.39% | 397,200 |
| 2026-04-16 | 957.50 | 971.70 | 957.00 | 970.00 | +1.17% | 491,100 |
| 2026-04-15 | 961.30 | 962.70 | 955.80 | 958.80 | +0.59% | 546,900 |
| 2026-04-14 | 967.20 | 971.20 | 944.70 | 953.20 | -1.90% | 918,600 |
| 2026-04-13 | 978.20 | 980.30 | 968.50 | 971.70 | +0.05% | 955,200 |
| 2026-04-10 | 980.80 | 986.70 | 970.80 | 971.20 | -0.16% | 673,800 |
| 2026-04-09 | 971.30 | 986.70 | 968.70 | 972.80 | +0.81% | 1,008,900 |
| 2026-04-08 | 976.80 | 980.70 | 965.00 | 965.00 | -0.18% | 1,124,700 |
| 2026-04-07 | 977.00 | 984.50 | 964.80 | 966.70 | -0.15% | 563,700 |
| 2026-04-06 | 966.80 | 980.20 | 965.70 | 968.20 | +0.18% | 609,000 |
| 2026-04-03 | 963.50 | 966.50 | 956.30 | 966.50 | +0.19% | 630,300 |
| 2026-04-02 | 990.00 | 994.30 | 962.00 | 964.70 | -2.65% | 1,290,000 |
| 2026-04-01 | 986.80 | 994.50 | 985.50 | 991.00 | +1.31% | 883,800 |
| 2026-03-31 | 975.80 | 984.80 | 967.00 | 978.20 | +0.72% | 1,083,000 |
| 2026-03-30 | 959.50 | 979.00 | 959.50 | 971.20 | -3.53% | 1,139,400 |
| 2026-03-27 | 1003.70 | 1010.30 | 998.30 | 1006.70 | +0.50% | 1,021,800 |
| 2026-03-26 | 1006.00 | 1012.30 | 995.80 | 1001.70 | -0.62% | 480,300 |
| 2026-03-25 | 1025.30 | 1029.70 | 1003.30 | 1008.00 | -0.46% | 629,400 |
| 2026-03-24 | 996.20 | 1015.30 | 993.70 | 1012.70 | +2.60% | 660,000 |
| 2026-03-23 | 999.30 | 999.30 | 976.00 | 987.00 | -2.40% | 756,300 |
| 2026-03-19 | 1022.70 | 1032.30 | 1008.30 | 1011.30 | -2.03% | 802,800 |
| 2026-03-18 | 1007.30 | 1032.30 | 1004.00 | 1032.30 | +3.05% | 858,000 |
| 2026-03-17 | 1004.30 | 1009.00 | 999.20 | 1001.70 | -0.26% | 390,900 |
| 2026-03-16 | 1014.00 | 1014.00 | 997.70 | 1004.30 | +0.10% | 499,500 |
| 2026-03-13 | 1004.00 | 1017.70 | 1003.30 | 1003.30 | -0.07% | 830,700 |
| 2026-03-12 | 1007.00 | 1008.30 | 987.80 | 1004.00 | -0.30% | 920,400 |
| 2026-03-11 | 1005.70 | 1015.70 | 1003.30 | 1007.00 | +0.43% | 583,800 |
| 2026-03-10 | 1016.70 | 1022.70 | 997.80 | 1002.70 | -1.02% | 813,300 |
| 2026-03-09 | 1000.30 | 1017.70 | 995.00 | 1013.00 | -0.52% | 1,445,400 |
| 2026-03-06 | 1022.00 | 1026.00 | 1008.30 | 1018.30 | -2.11% | 1,072,800 |
| 2026-03-05 | 1044.00 | 1046.30 | 1034.00 | 1040.30 | +0.80% | 807,000 |
| 2026-03-04 | 1027.30 | 1043.30 | 1017.30 | 1032.00 | -1.12% | 1,550,700 |
| 2026-03-03 | 1051.00 | 1055.30 | 1043.30 | 1043.70 | -0.69% | 1,202,400 |
| 2026-03-02 | 1031.30 | 1055.70 | 1025.00 | 1051.00 | +0.93% | 1,151,100 |
| 2026-02-27 | 1022.70 | 1042.30 | 1019.00 | 1041.30 | +1.66% | 872,100 |
| 2026-02-26 | 1027.00 | 1038.00 | 1022.70 | 1024.30 | +0.35% | 501,900 |
| 2026-02-25 | 1032.70 | 1033.30 | 1019.00 | 1020.70 | -0.06% | 686,400 |
| 2026-02-24 | 1018.70 | 1028.00 | 1006.30 | 1021.30 | +1.19% | 706,500 |
| 2026-02-20 | 1021.70 | 1026.70 | 1005.30 | 1009.30 | -1.69% | 546,600 |
| 2026-02-19 | 1013.70 | 1026.70 | 1007.00 | 1026.70 | +1.02% | 691,500 |
| 2026-02-18 | 1018.00 | 1019.70 | 1008.70 | 1016.30 | +0.85% | 661,800 |
| 2026-02-17 | 1011.30 | 1013.30 | 1002.30 | 1007.70 | -0.23% | 734,400 |
| 2026-02-16 | 1010.30 | 1017.30 | 1002.70 | 1010.00 | +1.08% | 817,800 |
| 2026-02-13 | 1003.30 | 1006.70 | 993.30 | 999.20 | +0.25% | 1,591,500 |
| 2026-02-12 | 977.80 | 1002.00 | 976.70 | 996.70 | +1.83% | 1,733,400 |
| 2026-02-10 | 973.30 | 988.00 | 970.50 | 978.80 | +0.57% | 1,185,600 |
| 2026-02-09 | 978.50 | 979.30 | 965.80 | 973.30 | +1.20% | 1,004,700 |
| 2026-02-06 | 953.30 | 962.30 | 950.30 | 961.80 | +1.24% | 1,575,000 |
| 2026-02-05 | 926.70 | 956.80 | 923.50 | 950.00 | +1.99% | 1,827,000 |
| 2026-02-04 | 949.30 | 959.20 | 920.80 | 931.50 | -6.97% | 3,326,100 |
| 2026-02-03 | 978.50 | 1007.70 | 975.50 | 1001.30 | +1.16% | 1,176,000 |
| 2026-02-02 | 989.80 | 996.80 | 982.50 | 989.80 | +1.31% | 894,900 |
| 2026-01-30 | 983.20 | 986.00 | 973.80 | 977.00 | -0.10% | 915,000 |
| 2026-01-29 | 978.00 | 981.20 | 966.80 | 978.00 | -0.25% | 790,500 |
| 2026-01-28 | 978.30 | 988.30 | 977.80 | 980.50 | -0.89% | 679,800 |
| 2026-01-27 | 979.80 | 997.20 | 975.30 | 989.30 | +0.97% | 1,727,400 |
| 2026-01-26 | 982.70 | 986.70 | 979.00 | 979.80 | -1.56% | 835,800 |
| 2026-01-23 | 990.50 | 998.70 | 988.70 | 995.30 | +0.48% | 612,000 |
| 2026-01-22 | 990.80 | 996.20 | 988.00 | 990.50 | +0.73% | 747,300 |
| 2026-01-21 | 990.00 | 992.00 | 978.70 | 983.30 | -1.39% | 949,500 |
| 2026-01-20 | 999.30 | 1004.70 | 992.50 | 997.20 | -0.21% | 912,600 |
| 2026-01-19 | 1000.70 | 1004.70 | 995.70 | 999.30 | +0.36% | 859,200 |
| 2026-01-16 | 998.30 | 998.30 | 982.30 | 995.70 | -0.50% | 612,900 |
| 2026-01-15 | 1013.30 | 1020.00 | 998.30 | 1000.70 | -0.53% | 830,400 |
| 2026-01-14 | 993.20 | 1006.70 | 983.30 | 1006.00 | +3.02% | 1,138,200 |
| 2026-01-13 | 979.70 | 987.30 | 971.50 | 976.50 | -0.05% | 874,500 |
| 2026-01-09 | 958.00 | 980.50 | 958.00 | 977.00 | +2.12% | 987,000 |
| 2026-01-08 | 957.50 | 961.70 | 951.20 | 956.70 | -0.08% | 1,755,300 |
| 2026-01-07 | 967.70 | 973.30 | 957.50 | 957.50 | -2.66% | 1,527,600 |
| 2026-01-06 | 989.80 | 997.70 | 981.30 | 983.70 | -1.31% | 1,009,800 |
| 2026-01-05 | 990.20 | 1001.70 | 988.80 | 996.80 | +0.67% | 689,400 |
| 2025-12-30 | 996.00 | 997.00 | 983.50 | 990.20 | -0.05% | 879,300 |
| 2025-12-29 | 980.00 | 991.50 | 977.80 | 990.70 | +0.71% | 617,700 |
| 2025-12-26 | 982.20 | 989.30 | 977.80 | 983.70 | +0.14% | 370,500 |
| 2025-12-25 | 995.00 | 997.50 | 981.70 | 982.30 | -0.70% | 417,000 |
| 2025-12-24 | 995.50 | 995.50 | 982.70 | 989.20 | -0.41% | 426,300 |
| 2025-12-23 | 989.80 | 998.20 | 989.80 | 993.30 | +0.49% | 426,000 |
| 2025-12-22 | 1000.30 | 1002.30 | 988.20 | 988.50 | -1.02% | 431,100 |
| 2025-12-19 | 1002.70 | 1006.70 | 992.80 | 998.70 | -0.40% | 1,188,600 |
| 2025-12-18 | 995.80 | 1008.00 | 982.30 | 1002.70 | +2.16% | 1,051,200 |
| 2025-12-17 | 986.70 | 988.70 | 973.30 | 981.50 | -1.01% | 591,000 |
| 2025-12-16 | 994.20 | 998.00 | 986.30 | 991.50 | -0.65% | 931,800 |
| 2025-12-15 | 990.00 | 1001.30 | 987.50 | 998.00 | +1.19% | 542,400 |
| 2025-12-12 | 981.30 | 988.70 | 979.80 | 986.30 | +0.34% | 642,900 |
| 2025-12-11 | 987.00 | 994.20 | 979.50 | 983.00 | -0.83% | 405,000 |
| 2025-12-10 | 1006.70 | 1006.70 | 990.80 | 991.20 | -1.08% | 600,900 |
| 2025-12-09 | 1002.30 | 1005.30 | 992.50 | 1002.00 | +0.28% | 498,000 |
| 2025-12-08 | 993.20 | 1001.70 | 987.00 | 999.20 | +0.60% | 479,100 |
| 2025-12-05 | 1000.00 | 1014.00 | 989.80 | 993.20 | -0.11% | 814,800 |
| 2025-12-04 | 986.80 | 996.00 | 985.00 | 994.30 | +0.43% | 452,400 |
| 2025-12-03 | 997.00 | 1003.00 | 986.20 | 990.00 | -1.46% | 666,300 |
| 2025-12-02 | 993.70 | 1007.00 | 989.70 | 1004.70 | +0.47% | 451,800 |
| 2025-12-01 | 1015.70 | 1020.00 | 1000.00 | 1000.00 | -1.51% | 584,700 |
| 2025-11-28 | 1006.00 | 1019.00 | 1005.70 | 1015.30 | -0.29% | 452,100 |
| 2025-11-27 | 1021.00 | 1023.70 | 1015.70 | 1018.30 | -0.07% | 352,500 |
| 2025-11-26 | 1008.70 | 1022.00 | 1008.30 | 1019.00 | +1.49% | 765,000 |
| 2025-11-25 | 1030.30 | 1030.30 | 1001.30 | 1004.00 | -0.30% | 829,800 |
| 2025-11-21 | 1002.70 | 1011.70 | 1001.70 | 1007.00 | +1.18% | 1,190,700 |
| 2025-11-20 | 1001.70 | 1008.00 | 994.70 | 995.30 | +0.26% | 581,400 |
| 2025-11-19 | 989.50 | 1000.00 | 987.50 | 992.70 | -0.11% | 703,500 |
| 2025-11-18 | 1016.70 | 1022.00 | 987.50 | 993.80 | -1.44% | 611,400 |
| 2025-11-17 | 1001.70 | 1013.00 | 996.70 | 1008.30 | +0.66% | 795,000 |
| 2025-11-14 | 992.70 | 1001.70 | 991.50 | 1001.70 | +0.88% | 623,700 |
| 2025-11-13 | 998.00 | 1001.00 | 989.00 | 993.00 | -0.13% | 727,800 |
| 2025-11-12 | 1010.00 | 1013.00 | 989.00 | 994.30 | -1.72% | 641,700 |
| 2025-11-11 | 1011.00 | 1016.00 | 999.20 | 1011.70 | +0.87% | 777,300 |
| 2025-11-10 | 996.30 | 1005.70 | 985.30 | 1003.00 | +1.86% | 999,600 |
| 2025-11-07 | 959.50 | 984.70 | 959.50 | 984.70 | +1.86% | 912,000 |
| 2025-11-06 | 983.00 | 987.30 | 966.70 | 966.70 | -0.90% | 1,100,700 |
| 2025-11-05 | 965.50 | 975.80 | 948.30 | 975.50 | +1.04% | 1,431,900 |
| 2025-11-04 | 953.70 | 973.50 | 950.30 | 965.50 | -1.76% | 1,700,100 |
| 2025-10-31 | 963.80 | 989.50 | 960.00 | 982.80 | +3.07% | 1,897,500 |
| 2025-10-30 | 938.80 | 958.00 | 923.30 | 953.50 | +1.40% | 1,654,500 |
| 2025-10-29 | 939.20 | 947.50 | 929.00 | 940.30 | +5.18% | 2,040,600 |
| 2025-10-28 | 910.70 | 917.80 | 891.80 | 894.00 | -2.83% | 1,058,100 |
| 2025-10-27 | 920.00 | 924.00 | 914.70 | 920.00 | +0.90% | 611,400 |
| 2025-10-24 | 916.80 | 919.80 | 907.00 | 911.80 | -1.18% | 606,900 |
| 2025-10-23 | 922.80 | 928.00 | 916.20 | 922.70 | +0.71% | 545,400 |
| 2025-10-22 | 921.70 | 928.30 | 916.20 | 916.20 | -1.29% | 541,500 |
| 2025-10-21 | 923.30 | 930.80 | 921.30 | 928.20 | +0.11% | 739,800 |
| 2025-10-20 | 926.70 | 928.30 | 920.00 | 927.20 | +1.37% | 730,500 |
| 2025-10-17 | 913.30 | 924.80 | 908.30 | 914.70 | +0.83% | 843,300 |
| 2025-10-16 | 902.70 | 910.70 | 900.20 | 907.20 | +0.54% | 593,100 |
| 2025-10-15 | 900.30 | 908.00 | 899.70 | 902.30 | -0.04% | 700,800 |
| 2025-10-14 | 890.80 | 909.30 | 885.20 | 902.70 | +0.24% | 1,062,300 |
| 2025-10-10 | 891.80 | 903.80 | 886.70 | 900.50 | -0.03% | 1,176,900 |
| 2025-10-09 | 888.00 | 905.80 | 885.70 | 900.80 | +0.93% | 935,100 |
| 2025-10-08 | 901.70 | 906.30 | 890.20 | 892.50 | -0.39% | 806,700 |
| 2025-10-07 | 906.70 | 916.70 | 892.80 | 896.00 | -2.08% | 719,400 |
| 2025-10-06 | 906.20 | 918.50 | 898.30 | 915.00 | +3.59% | 938,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+7.56%). Schwächster Monat: Sep (-5.07%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NIPPON GAS CO.,LTD. (8174.T)?
900.80 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8174.T?
1055.70 im Hoch und 884.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von NIPPON GAS CO.,LTD.?
Historisch war der stärkste Kalendermonat von 8174.T der Okt (Durchschnitt +7.56%), der schwächste der Sep (Durchschnitt -5.07%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.