Chugai Mining Co., Ltd. 1491
TSE · Japan · Nicht-Energie-Rohstoffe
¥701,00-6,00 (-0,85 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥701,00 | -0,85 % | ¥701,00 | ¥707,00 | ¥700,00 | 10,70K |
| 2026-10-01 | ¥707,00 | -1,67 % | ¥715,00 | ¥724,00 | ¥699,00 | 27,50K |
| 2026-09-30 | ¥719,00 | +1,27 % | ¥706,00 | ¥724,00 | ¥701,00 | 25,00K |
| 2026-09-29 | ¥710,00 | -0,28 % | ¥707,00 | ¥750,00 | ¥701,00 | 25,50K |
| 2026-09-28 | ¥712,00 | -3,65 % | ¥740,00 | ¥741,00 | ¥712,00 | 15,90K |
| 2026-09-25 | ¥739,00 | -0,14 % | ¥735,00 | ¥750,00 | ¥734,00 | 20,80K |
| 2026-09-24 | ¥740,00 | -2,76 % | ¥758,00 | ¥765,00 | ¥735,00 | 31,90K |
| 2026-09-18 | ¥761,00 | -0,13 % | ¥764,00 | ¥773,00 | ¥759,00 | 28,50K |
| 2026-09-17 | ¥762,00 | -1,55 % | ¥759,00 | ¥775,00 | ¥756,00 | 29,90K |
| 2026-09-16 | ¥774,00 | +5,02 % | ¥737,00 | ¥801,00 | ¥727,00 | 153,50K |
| 2026-09-15 | ¥737,00 | +5,44 % | ¥696,00 | ¥737,00 | ¥694,00 | 39,00K |
| 2026-09-14 | ¥699,00 | -0,99 % | ¥703,00 | ¥705,00 | ¥695,00 | 22,30K |
| 2026-09-11 | ¥706,00 | -0,28 % | ¥707,00 | ¥710,00 | ¥704,00 | 10,50K |
| 2026-09-10 | ¥708,00 | -0,28 % | ¥708,00 | ¥711,00 | ¥706,00 | 12,40K |
| 2026-09-09 | ¥710,00 | -0,70 % | ¥718,00 | ¥718,00 | ¥710,00 | 11,10K |
| 2026-09-08 | ¥715,00 | 0,00 % | ¥715,00 | ¥720,00 | ¥711,00 | 10,20K |
| 2026-09-07 | ¥715,00 | +0,70 % | ¥710,00 | ¥715,00 | ¥710,00 | 9,30K |
| 2026-09-04 | ¥710,00 | +0,14 % | ¥719,00 | ¥719,00 | ¥707,00 | 6,10K |
| 2026-09-03 | ¥709,00 | +0,42 % | ¥712,00 | ¥727,00 | ¥706,00 | 25,50K |
| 2026-09-02 | ¥706,00 | -3,29 % | ¥729,00 | ¥729,00 | ¥705,00 | 30,50K |
| 2026-09-01 | ¥730,00 | 0,00 % | ¥731,00 | ¥739,00 | ¥728,00 | 11,00K |
| 2026-08-31 | ¥730,00 | -1,08 % | ¥738,00 | ¥738,00 | ¥726,00 | 17,40K |
| 2026-08-28 | ¥738,00 | -0,40 % | ¥734,00 | ¥744,00 | ¥734,00 | 14,90K |
| 2026-08-27 | ¥741,00 | +0,54 % | ¥736,00 | ¥748,00 | ¥730,00 | 39,10K |
| 2026-08-26 | ¥737,00 | 0,00 % | ¥736,00 | ¥754,00 | ¥735,00 | 36,30K |
| 2026-08-25 | ¥737,00 | +0,82 % | ¥738,00 | ¥740,00 | ¥730,00 | 26,60K |
| 2026-08-24 | ¥731,00 | +2,67 % | ¥716,00 | ¥740,00 | ¥712,00 | 72,20K |
| 2026-08-21 | ¥712,00 | +0,71 % | ¥708,00 | ¥717,00 | ¥699,00 | 38,10K |
| 2026-08-20 | ¥707,00 | +2,91 % | ¥698,00 | ¥710,00 | ¥697,00 | 39,20K |
| 2026-08-19 | ¥687,00 | -1,58 % | ¥693,00 | ¥694,00 | ¥683,00 | 41,90K |
| 2026-08-18 | ¥698,00 | -2,38 % | ¥721,00 | ¥721,00 | ¥695,00 | 115,90K |
| 2026-08-17 | ¥715,00 | -13,65 % | ¥693,00 | ¥727,00 | ¥690,00 | 217,80K |
| 2026-08-14 | ¥828,00 | +1,47 % | ¥830,00 | ¥834,00 | ¥814,00 | 70,30K |
| 2026-08-13 | ¥816,00 | -1,45 % | ¥847,00 | ¥853,00 | ¥816,00 | 75,50K |
| 2026-08-12 | ¥828,00 | +5,48 % | ¥800,00 | ¥837,00 | ¥795,00 | 99,10K |
| 2026-08-10 | ¥785,00 | +5,51 % | ¥750,00 | ¥794,00 | ¥750,00 | 75,30K |
| 2026-08-07 | ¥744,00 | +2,06 % | ¥750,00 | ¥754,00 | ¥731,00 | 28,90K |
| 2026-08-06 | ¥729,00 | -0,14 % | ¥733,00 | ¥744,00 | ¥726,00 | 22,40K |
| 2026-08-05 | ¥730,00 | +0,27 % | ¥728,00 | ¥733,00 | ¥724,00 | 11,60K |
| 2026-08-04 | ¥728,00 | +0,41 % | ¥727,00 | ¥734,00 | ¥722,00 | 9,50K |
| 2026-08-03 | ¥725,00 | -0,55 % | ¥727,00 | ¥727,00 | ¥712,00 | 18,40K |
| 2026-07-31 | ¥729,00 | +1,53 % | ¥724,00 | ¥730,00 | ¥717,00 | 17,70K |
| 2026-07-30 | ¥718,00 | -0,69 % | ¥715,00 | ¥723,00 | ¥711,00 | 42,30K |
| 2026-07-29 | ¥723,00 | +1,26 % | ¥707,00 | ¥725,00 | ¥707,00 | 15,90K |
| 2026-07-28 | ¥714,00 | -1,38 % | ¥719,00 | ¥720,00 | ¥707,00 | 41,60K |
| 2026-07-27 | ¥724,00 | +0,98 % | ¥721,00 | ¥729,00 | ¥715,00 | 15,60K |
| 2026-07-24 | ¥717,00 | +0,28 % | ¥715,00 | ¥722,00 | ¥710,00 | 43,70K |
| 2026-07-23 | ¥715,00 | -0,28 % | ¥717,00 | ¥724,00 | ¥714,00 | 18,00K |
| 2026-07-22 | ¥717,00 | -1,92 % | ¥725,00 | ¥735,00 | ¥714,00 | 42,40K |
| 2026-07-21 | ¥731,00 | +1,53 % | ¥715,00 | ¥733,00 | ¥715,00 | 15,30K |
| 2026-07-17 | ¥720,00 | -0,69 % | ¥729,00 | ¥729,00 | ¥706,00 | 75,10K |
| 2026-07-16 | ¥725,00 | -1,89 % | ¥742,00 | ¥745,00 | ¥712,00 | 42,00K |
| 2026-07-15 | ¥739,00 | +1,51 % | ¥730,00 | ¥743,00 | ¥727,00 | 26,60K |
| 2026-07-14 | ¥728,00 | +1,53 % | ¥715,00 | ¥728,00 | ¥712,00 | 20,40K |
| 2026-07-13 | ¥717,00 | -1,24 % | ¥730,00 | ¥737,00 | ¥717,00 | 23,30K |
| 2026-07-10 | ¥726,00 | +0,41 % | ¥723,00 | ¥735,00 | ¥722,00 | 22,60K |
| 2026-07-09 | ¥723,00 | -0,69 % | ¥725,00 | ¥730,00 | ¥717,00 | 13,60K |
| 2026-07-08 | ¥728,00 | +1,68 % | ¥716,00 | ¥730,00 | ¥713,00 | 26,60K |
| 2026-07-07 | ¥716,00 | -3,37 % | ¥754,00 | ¥754,00 | ¥716,00 | 33,80K |
| 2026-07-06 | ¥741,00 | +1,51 % | ¥745,00 | ¥759,00 | ¥739,00 | 59,70K |
| 2026-07-03 | ¥730,00 | +1,25 % | ¥730,00 | ¥734,00 | ¥714,00 | 40,10K |
| 2026-07-02 | ¥721,00 | +7,45 % | ¥675,00 | ¥725,00 | ¥675,00 | 68,70K |
| 2026-07-01 | ¥671,00 | +1,36 % | ¥662,00 | ¥675,00 | ¥660,00 | 36,80K |
| 2026-06-30 | ¥662,00 | -0,60 % | ¥670,00 | ¥670,00 | ¥657,00 | 19,90K |
| 2026-06-29 | ¥666,00 | +3,74 % | ¥652,00 | ¥667,00 | ¥652,00 | 33,60K |
| 2026-06-26 | ¥642,00 | -1,38 % | ¥645,00 | ¥647,00 | ¥640,00 | 24,40K |
| 2026-06-25 | ¥651,00 | +1,09 % | ¥651,00 | ¥652,00 | ¥641,00 | 38,60K |
| 2026-06-24 | ¥644,00 | -1,23 % | ¥651,00 | ¥666,00 | ¥638,00 | 38,60K |
| 2026-06-23 | ¥652,00 | -3,12 % | ¥673,00 | ¥674,00 | ¥652,00 | 45,50K |
| 2026-06-22 | ¥673,00 | +0,90 % | ¥657,00 | ¥680,00 | ¥657,00 | 28,20K |
| 2026-06-19 | ¥667,00 | -3,05 % | ¥681,00 | ¥681,00 | ¥664,00 | 38,30K |
| 2026-06-18 | ¥688,00 | -1,71 % | ¥701,00 | ¥707,00 | ¥684,00 | 30,10K |
| 2026-06-17 | ¥700,00 | +1,60 % | ¥697,00 | ¥720,00 | ¥692,00 | 43,40K |
| 2026-06-16 | ¥689,00 | +2,38 % | ¥678,00 | ¥689,00 | ¥664,00 | 30,90K |
| 2026-06-15 | ¥673,00 | +3,54 % | ¥655,00 | ¥683,00 | ¥655,00 | 41,60K |
| 2026-06-12 | ¥650,00 | +1,72 % | ¥649,00 | ¥667,00 | ¥648,00 | 47,50K |
| 2026-06-11 | ¥639,00 | -3,03 % | ¥659,00 | ¥659,00 | ¥632,00 | 64,10K |
| 2026-06-10 | ¥659,00 | -2,80 % | ¥678,00 | ¥679,00 | ¥643,00 | 75,00K |
| 2026-06-09 | ¥678,00 | +0,30 % | ¥686,00 | ¥696,00 | ¥675,00 | 37,30K |
| 2026-06-08 | ¥676,00 | -5,06 % | ¥690,00 | ¥690,00 | ¥673,00 | 91,70K |
| 2026-06-05 | ¥712,00 | +2,45 % | ¥695,00 | ¥720,00 | ¥695,00 | 39,20K |
| 2026-06-04 | ¥695,00 | -2,93 % | ¥713,00 | ¥713,00 | ¥695,00 | 72,50K |
| 2026-06-03 | ¥716,00 | +1,13 % | ¥718,00 | ¥726,00 | ¥707,00 | 58,00K |
| 2026-06-02 | ¥708,00 | -1,39 % | ¥711,00 | ¥718,00 | ¥703,00 | 60,20K |
| 2026-06-01 | ¥718,00 | -0,28 % | ¥720,00 | ¥720,00 | ¥703,00 | 73,70K |
| 2026-05-29 | ¥720,00 | -0,55 % | ¥725,00 | ¥737,00 | ¥720,00 | 45,30K |
| 2026-05-28 | ¥724,00 | -3,47 % | ¥758,00 | ¥758,00 | ¥715,00 | 55,00K |
| 2026-05-27 | ¥750,00 | -2,72 % | ¥786,00 | ¥786,00 | ¥742,00 | 51,10K |
| 2026-05-26 | ¥771,00 | +3,07 % | ¥718,00 | ¥815,00 | ¥710,00 | 159,90K |
| 2026-05-25 | ¥748,00 | -0,93 % | ¥756,00 | ¥770,00 | ¥745,00 | 46,30K |