Chugai Mining Co., Ltd. 1491
TSE · Japan · Non-Energy Minerals
¥705.00-2.00 (-0.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥701.00 | -0.85% | ¥701.00 | ¥707.00 | ¥700.00 | 5.00K |
| 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 |