Nippon Chutetsukan K.K. 5612
TSE · Japan · Non-Energy Minerals
¥1,585.00+4.00 (+0.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,585.00 | +0.25% | ¥1,573.00 | ¥1,587.00 | ¥1,568.00 | 7.00K |
| 2026-10-01 | ¥1,581.00 | -0.38% | ¥1,580.00 | ¥1,588.00 | ¥1,571.00 | 2.80K |
| 2026-09-30 | ¥1,587.00 | +1.93% | ¥1,585.00 | ¥1,587.00 | ¥1,564.00 | 4.80K |
| 2026-09-29 | ¥1,557.00 | -1.77% | ¥1,585.00 | ¥1,585.00 | ¥1,557.00 | 6.10K |
| 2026-09-28 | ¥1,585.00 | -0.31% | ¥1,605.00 | ¥1,605.00 | ¥1,585.00 | 2.20K |
| 2026-09-25 | ¥1,590.00 | -1.18% | ¥1,600.00 | ¥1,614.00 | ¥1,590.00 | 9.40K |
| 2026-09-24 | ¥1,609.00 | +0.94% | ¥1,612.00 | ¥1,612.00 | ¥1,590.00 | 6.10K |
| 2026-09-18 | ¥1,594.00 | -0.93% | ¥1,609.00 | ¥1,610.00 | ¥1,593.00 | 3.00K |
| 2026-09-17 | ¥1,609.00 | +0.69% | ¥1,585.00 | ¥1,610.00 | ¥1,580.00 | 11.20K |
| 2026-09-16 | ¥1,598.00 | +1.78% | ¥1,571.00 | ¥1,599.00 | ¥1,563.00 | 5.10K |
| 2026-09-15 | ¥1,570.00 | -0.32% | ¥1,583.00 | ¥1,584.00 | ¥1,565.00 | 4.60K |
| 2026-09-14 | ¥1,575.00 | +1.74% | ¥1,558.00 | ¥1,579.00 | ¥1,545.00 | 4.80K |
| 2026-09-11 | ¥1,548.00 | -2.03% | ¥1,563.00 | ¥1,570.00 | ¥1,532.00 | 9.80K |
| 2026-09-10 | ¥1,580.00 | -0.32% | ¥1,585.00 | ¥1,610.00 | ¥1,580.00 | 16.30K |
| 2026-09-09 | ¥1,585.00 | -0.44% | ¥1,586.00 | ¥1,622.00 | ¥1,584.00 | 13.90K |
| 2026-09-08 | ¥1,592.00 | -0.56% | ¥1,600.00 | ¥1,615.00 | ¥1,592.00 | 7.00K |
| 2026-09-07 | ¥1,601.00 | -0.50% | ¥1,600.00 | ¥1,614.00 | ¥1,600.00 | 2.40K |
| 2026-09-04 | ¥1,609.00 | -0.56% | ¥1,606.00 | ¥1,609.00 | ¥1,585.00 | 11.40K |
| 2026-09-03 | ¥1,618.00 | +0.56% | ¥1,615.00 | ¥1,628.00 | ¥1,609.00 | 4.90K |
| 2026-09-02 | ¥1,609.00 | -1.29% | ¥1,626.00 | ¥1,626.00 | ¥1,602.00 | 9.10K |
| 2026-09-01 | ¥1,630.00 | -0.67% | ¥1,632.00 | ¥1,646.00 | ¥1,630.00 | 2.80K |
| 2026-08-31 | ¥1,641.00 | -0.73% | ¥1,653.00 | ¥1,655.00 | ¥1,632.00 | 5.40K |
| 2026-08-28 | ¥1,653.00 | +0.12% | ¥1,653.00 | ¥1,675.00 | ¥1,651.00 | 8.80K |
| 2026-08-27 | ¥1,651.00 | +0.36% | ¥1,631.00 | ¥1,659.00 | ¥1,631.00 | 8.60K |
| 2026-08-26 | ¥1,645.00 | -0.72% | ¥1,657.00 | ¥1,657.00 | ¥1,630.00 | 6.00K |
| 2026-08-25 | ¥1,657.00 | +0.55% | ¥1,650.00 | ¥1,666.00 | ¥1,620.00 | 6.60K |
| 2026-08-24 | ¥1,648.00 | +2.17% | ¥1,622.00 | ¥1,680.00 | ¥1,622.00 | 11.70K |
| 2026-08-21 | ¥1,613.00 | +0.19% | ¥1,610.00 | ¥1,613.00 | ¥1,591.00 | 2.50K |
| 2026-08-20 | ¥1,610.00 | +1.45% | ¥1,594.00 | ¥1,610.00 | ¥1,585.00 | 5.00K |
| 2026-08-19 | ¥1,587.00 | -2.58% | ¥1,629.00 | ¥1,629.00 | ¥1,585.00 | 11.90K |
| 2026-08-18 | ¥1,629.00 | -0.12% | ¥1,630.00 | ¥1,630.00 | ¥1,611.00 | 4.40K |
| 2026-08-17 | ¥1,631.00 | +2.00% | ¥1,631.00 | ¥1,654.00 | ¥1,607.00 | 26.30K |
| 2026-08-14 | ¥1,599.00 | +2.37% | ¥1,568.00 | ¥1,620.00 | ¥1,565.00 | 25.40K |
| 2026-08-13 | ¥1,562.00 | +0.13% | ¥1,559.00 | ¥1,568.00 | ¥1,550.00 | 6.30K |
| 2026-08-12 | ¥1,560.00 | -1.52% | ¥1,577.00 | ¥1,578.00 | ¥1,560.00 | 3.60K |
| 2026-08-10 | ¥1,584.00 | +1.02% | ¥1,573.00 | ¥1,584.00 | ¥1,564.00 | 10.50K |
| 2026-08-07 | ¥1,568.00 | -1.69% | ¥1,585.00 | ¥1,596.00 | ¥1,561.00 | 6.90K |
| 2026-08-06 | ¥1,595.00 | +0.31% | ¥1,572.00 | ¥1,595.00 | ¥1,572.00 | 8.00K |
| 2026-08-05 | ¥1,590.00 | +1.99% | ¥1,559.00 | ¥1,592.00 | ¥1,551.00 | 7.90K |
| 2026-08-04 | ¥1,559.00 | -0.06% | ¥1,563.00 | ¥1,565.00 | ¥1,551.00 | 6.30K |
| 2026-08-03 | ¥1,560.00 | -1.52% | ¥1,599.00 | ¥1,599.00 | ¥1,527.00 | 20.20K |
| 2026-07-31 | ¥1,584.00 | +0.96% | ¥1,575.00 | ¥1,593.00 | ¥1,564.00 | 6.40K |
| 2026-07-30 | ¥1,569.00 | -1.13% | ¥1,587.00 | ¥1,587.00 | ¥1,563.00 | 5.50K |
| 2026-07-29 | ¥1,587.00 | +1.99% | ¥1,628.00 | ¥1,666.00 | ¥1,545.00 | 41.00K |
| 2026-07-28 | ¥1,556.00 | -0.83% | ¥1,570.00 | ¥1,570.00 | ¥1,539.00 | 4.40K |
| 2026-07-27 | ¥1,569.00 | +2.15% | ¥1,530.00 | ¥1,569.00 | ¥1,525.00 | 7.30K |
| 2026-07-24 | ¥1,536.00 | -0.45% | ¥1,550.00 | ¥1,550.00 | ¥1,530.00 | 3.70K |
| 2026-07-23 | ¥1,543.00 | -0.71% | ¥1,535.00 | ¥1,549.00 | ¥1,535.00 | 2.60K |
| 2026-07-22 | ¥1,554.00 | +1.57% | ¥1,535.00 | ¥1,554.00 | ¥1,534.00 | 3.90K |
| 2026-07-21 | ¥1,530.00 | +0.72% | ¥1,548.00 | ¥1,548.00 | ¥1,525.00 | 3.10K |
| 2026-07-17 | ¥1,519.00 | -1.87% | ¥1,540.00 | ¥1,557.00 | ¥1,519.00 | 13.00K |
| 2026-07-16 | ¥1,548.00 | +0.06% | ¥1,533.00 | ¥1,559.00 | ¥1,533.00 | 6.90K |
| 2026-07-15 | ¥1,547.00 | -0.06% | ¥1,539.00 | ¥1,562.00 | ¥1,539.00 | 7.30K |
| 2026-07-14 | ¥1,548.00 | -0.71% | ¥1,552.00 | ¥1,558.00 | ¥1,548.00 | 4.20K |
| 2026-07-13 | ¥1,559.00 | -0.51% | ¥1,561.00 | ¥1,570.00 | ¥1,555.00 | 5.20K |
| 2026-07-10 | ¥1,567.00 | -0.70% | ¥1,578.00 | ¥1,578.00 | ¥1,561.00 | 1.70K |
| 2026-07-09 | ¥1,578.00 | +0.64% | ¥1,564.00 | ¥1,580.00 | ¥1,564.00 | 500 |
| 2026-07-08 | ¥1,568.00 | -0.13% | ¥1,568.00 | ¥1,588.00 | ¥1,561.00 | 4.30K |
| 2026-07-07 | ¥1,570.00 | -1.63% | ¥1,595.00 | ¥1,595.00 | ¥1,570.00 | 3.40K |
| 2026-07-06 | ¥1,596.00 | +1.46% | ¥1,562.00 | ¥1,600.00 | ¥1,562.00 | 10.00K |
| 2026-07-03 | ¥1,573.00 | +0.90% | ¥1,555.00 | ¥1,573.00 | ¥1,554.00 | 3.00K |
| 2026-07-02 | ¥1,559.00 | +0.97% | ¥1,549.00 | ¥1,573.00 | ¥1,549.00 | 4.30K |
| 2026-07-01 | ¥1,544.00 | -0.90% | ¥1,558.00 | ¥1,565.00 | ¥1,539.00 | 8.70K |
| 2026-06-30 | ¥1,558.00 | -1.02% | ¥1,560.00 | ¥1,560.00 | ¥1,550.00 | 1.20K |
| 2026-06-29 | ¥1,574.00 | +1.22% | ¥1,559.00 | ¥1,579.00 | ¥1,556.00 | 2.40K |
| 2026-06-26 | ¥1,555.00 | -0.32% | ¥1,548.00 | ¥1,570.00 | ¥1,534.00 | 14.40K |
| 2026-06-25 | ¥1,560.00 | +0.32% | ¥1,545.00 | ¥1,560.00 | ¥1,536.00 | 5.40K |
| 2026-06-24 | ¥1,555.00 | +0.58% | ¥1,546.00 | ¥1,564.00 | ¥1,545.00 | 5.00K |
| 2026-06-23 | ¥1,546.00 | -2.15% | ¥1,570.00 | ¥1,573.00 | ¥1,546.00 | 4.10K |
| 2026-06-22 | ¥1,580.00 | +2.27% | ¥1,544.00 | ¥1,580.00 | ¥1,541.00 | 6.80K |
| 2026-06-19 | ¥1,545.00 | -0.45% | ¥1,551.00 | ¥1,555.00 | ¥1,545.00 | 2.20K |
| 2026-06-18 | ¥1,552.00 | +0.32% | ¥1,568.00 | ¥1,585.00 | ¥1,552.00 | 5.40K |
| 2026-06-17 | ¥1,547.00 | +1.58% | ¥1,527.00 | ¥1,569.00 | ¥1,525.00 | 10.90K |
| 2026-06-16 | ¥1,523.00 | -1.04% | ¥1,528.00 | ¥1,552.00 | ¥1,520.00 | 4.60K |
| 2026-06-15 | ¥1,539.00 | -0.52% | ¥1,540.00 | ¥1,555.00 | ¥1,539.00 | 3.50K |
| 2026-06-12 | ¥1,547.00 | +3.76% | ¥1,515.00 | ¥1,548.00 | ¥1,491.00 | 10.60K |
| 2026-06-11 | ¥1,491.00 | -1.26% | ¥1,511.00 | ¥1,528.00 | ¥1,491.00 | 8.90K |
| 2026-06-10 | ¥1,510.00 | -1.56% | ¥1,542.00 | ¥1,558.00 | ¥1,510.00 | 3.90K |
| 2026-06-09 | ¥1,534.00 | +1.59% | ¥1,510.00 | ¥1,550.00 | ¥1,510.00 | 5.90K |
| 2026-06-08 | ¥1,510.00 | -1.69% | ¥1,507.00 | ¥1,534.00 | ¥1,506.00 | 9.20K |
| 2026-06-05 | ¥1,536.00 | +1.72% | ¥1,511.00 | ¥1,564.00 | ¥1,511.00 | 15.70K |
| 2026-06-04 | ¥1,510.00 | -1.76% | ¥1,524.00 | ¥1,539.00 | ¥1,510.00 | 5.30K |
| 2026-06-03 | ¥1,537.00 | +1.25% | ¥1,518.00 | ¥1,550.00 | ¥1,510.00 | 10.00K |
| 2026-06-02 | ¥1,518.00 | -1.04% | ¥1,515.00 | ¥1,525.00 | ¥1,500.00 | 14.10K |
| 2026-06-01 | ¥1,534.00 | -0.20% | ¥1,525.00 | ¥1,552.00 | ¥1,510.00 | 16.40K |
| 2026-05-29 | ¥1,537.00 | +0.72% | ¥1,526.00 | ¥1,570.00 | ¥1,526.00 | 8.70K |
| 2026-05-28 | ¥1,526.00 | -1.23% | ¥1,542.00 | ¥1,545.00 | ¥1,525.00 | 5.50K |
| 2026-05-27 | ¥1,545.00 | +0.32% | ¥1,531.00 | ¥1,549.00 | ¥1,528.00 | 7.90K |
| 2026-05-26 | ¥1,540.00 | -0.96% | ¥1,543.00 | ¥1,559.00 | ¥1,530.00 | 8.00K |
| 2026-05-25 | ¥1,555.00 | -0.58% | ¥1,559.00 | ¥1,581.00 | ¥1,550.00 | 8.40K |