Chugai Mining Co., Ltd. (TYO:1491)
Japan · Delayed Price · Currency is JPY 64.00
-1.00 (-1.54%)
Aug 8, 2025, 3:30 PM JST
Chugai Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 857,600 |
| Aug 7, 2025 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 4.84% | 3,461,500 |
| Aug 6, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,392,800 |
| Aug 5, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 1,574,600 |
| Aug 4, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 2,650,300 |
| Aug 1, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 3,097,400 |
| Jul 31, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 2,048,800 |
| Jul 30, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 3,627,600 |
| Jul 29, 2025 | 62.00 | 68.00 | 61.00 | 66.00 | 66.00 | 6.45% | 7,206,100 |
| Jul 28, 2025 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -6.06% | 9,261,600 |
| Jul 25, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 5,581,700 |
| Jul 24, 2025 | 71.00 | 71.00 | 64.00 | 66.00 | 66.00 | -7.04% | 11,259,500 |
| Jul 23, 2025 | 70.00 | 72.00 | 66.00 | 71.00 | 71.00 | -1.39% | 12,380,400 |
| Jul 22, 2025 | 63.00 | 74.00 | 63.00 | 72.00 | 72.00 | 16.13% | 34,506,800 |
| Jul 18, 2025 | 62.00 | 63.00 | 57.00 | 62.00 | 62.00 | 1.64% | 7,167,400 |
| Jul 17, 2025 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -1.61% | 7,774,000 |
| Jul 16, 2025 | 58.00 | 65.00 | 57.00 | 62.00 | 62.00 | 10.71% | 20,743,500 |
| Jul 15, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 3,135,400 |
| Jul 14, 2025 | 60.00 | 60.00 | 52.00 | 54.00 | 54.00 | -8.47% | 8,259,700 |
| Jul 11, 2025 | 55.00 | 64.00 | 54.00 | 59.00 | 59.00 | 11.32% | 17,640,600 |
| Jul 10, 2025 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 7,537,800 |
| Jul 9, 2025 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 1,221,600 |
| Jul 8, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 603,700 |
| Jul 7, 2025 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 2,824,000 |
| Jul 4, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 1,628,300 |
| Jul 3, 2025 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 1,082,500 |
| Jul 2, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,148,900 |
| Jul 1, 2025 | 49.00 | 52.00 | 47.00 | 48.00 | 48.00 | -2.04% | 4,669,300 |
| Jun 30, 2025 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 1,892,900 |
| Jun 27, 2025 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2.22% | 2,403,200 |
| Jun 26, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 2,254,500 |
| Jun 25, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 2,842,000 |
| Jun 24, 2025 | 49.00 | 50.00 | 45.00 | 47.00 | 47.00 | -4.08% | 3,636,900 |
| Jun 23, 2025 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | - | 2,124,300 |
| Jun 20, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 434,400 |
| Jun 19, 2025 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,305,900 |
| Jun 18, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,687,500 |
| Jun 17, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,203,400 |
| Jun 16, 2025 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -3.85% | 2,596,900 |
| Jun 13, 2025 | 49.00 | 56.00 | 48.00 | 52.00 | 52.00 | 6.12% | 6,733,200 |
| Jun 12, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 2,341,500 |
| Jun 11, 2025 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 812,400 |
| Jun 10, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,125,900 |
| Jun 9, 2025 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 1,969,100 |
| Jun 6, 2025 | 51.00 | 52.00 | 48.00 | 51.00 | 51.00 | -1.92% | 5,407,100 |
| Jun 5, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,332,200 |
| Jun 4, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,428,100 |
| Jun 3, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 663,400 |
| Jun 2, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 811,200 |
| May 30, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 2,117,200 |