Chugai Mining Co., Ltd. (TYO:1491)
Japan · Delayed Price · Currency is JPY 1,053.00
-52.00 (-4.71%)
Feb 16, 2026, 3:30 PM JST
Chugai Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,118.00 | 1,149.00 | 1,031.00 | 1,053.00 | 1,053.00 | -4.71% | 516,000 |
| Feb 13, 2026 | 1,188.00 | 1,192.00 | 1,089.00 | 1,105.00 | 1,105.00 | -7.45% | 409,100 |
| Feb 12, 2026 | 1,138.00 | 1,198.00 | 1,112.00 | 1,194.00 | 1,194.00 | 6.70% | 405,400 |
| Feb 10, 2026 | 1,077.00 | 1,125.00 | 1,069.00 | 1,119.00 | 1,119.00 | 4.48% | 175,600 |
| Feb 9, 2026 | 1,058.00 | 1,078.00 | 1,036.00 | 1,071.00 | 1,071.00 | 0.94% | 187,400 |
| Feb 6, 2026 | 1,025.00 | 1,061.00 | 1,010.00 | 1,061.00 | 1,061.00 | -0.75% | 190,400 |
| Feb 5, 2026 | 1,099.00 | 1,099.00 | 1,050.00 | 1,069.00 | 1,069.00 | -2.82% | 146,000 |
| Feb 4, 2026 | 1,060.00 | 1,100.00 | 1,049.00 | 1,100.00 | 1,100.00 | 4.46% | 183,600 |
| Feb 3, 2026 | 1,020.00 | 1,056.00 | 1,020.00 | 1,053.00 | 1,053.00 | 3.85% | 144,500 |
| Feb 2, 2026 | 1,028.00 | 1,066.00 | 1,005.00 | 1,014.00 | 1,014.00 | -9.30% | 374,000 |
| Jan 30, 2026 | 1,120.00 | 1,140.00 | 1,081.00 | 1,118.00 | 1,118.00 | -3.95% | 290,600 |
| Jan 29, 2026 | 1,147.00 | 1,191.00 | 1,119.00 | 1,164.00 | 1,164.00 | 4.21% | 403,500 |
| Jan 28, 2026 | 1,100.00 | 1,132.00 | 1,090.00 | 1,117.00 | 1,117.00 | -0.45% | 206,000 |
| Jan 27, 2026 | 1,120.00 | 1,148.00 | 1,084.00 | 1,122.00 | 1,122.00 | -2.60% | 267,500 |
| Jan 26, 2026 | 1,127.00 | 1,187.00 | 1,110.00 | 1,152.00 | 1,152.00 | 5.69% | 478,500 |
| Jan 23, 2026 | 1,099.00 | 1,148.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.02% | 328,600 |
| Jan 22, 2026 | 1,132.00 | 1,147.00 | 1,047.00 | 1,079.00 | 1,079.00 | -5.60% | 390,900 |
| Jan 21, 2026 | 1,114.00 | 1,169.00 | 1,088.00 | 1,143.00 | 1,143.00 | -0.09% | 330,800 |
| Jan 20, 2026 | 1,152.00 | 1,165.00 | 1,121.00 | 1,144.00 | 1,144.00 | -0.95% | 289,500 |
| Jan 19, 2026 | 1,163.00 | 1,185.00 | 1,133.00 | 1,155.00 | 1,155.00 | -0.69% | 233,000 |
| Jan 16, 2026 | 1,260.00 | 1,263.00 | 1,133.00 | 1,163.00 | 1,163.00 | -1.61% | 605,400 |
| Jan 15, 2026 | 1,189.00 | 1,271.00 | 1,134.00 | 1,182.00 | 1,182.00 | -1.17% | 1,089,100 |
| Jan 14, 2026 | 1,070.00 | 1,196.00 | 1,062.00 | 1,196.00 | 1,196.00 | 12.41% | 735,500 |
| Jan 13, 2026 | 1,077.00 | 1,089.00 | 1,014.00 | 1,064.00 | 1,064.00 | 5.66% | 469,700 |
| Jan 9, 2026 | 1,007.00 | 1,020.00 | 985.00 | 1,007.00 | 1,007.00 | - | 301,900 |
| Jan 8, 2026 | 1,030.00 | 1,093.00 | 1,001.00 | 1,007.00 | 1,007.00 | - | 514,900 |
| Jan 7, 2026 | 1,021.00 | 1,062.00 | 991.00 | 1,007.00 | 1,007.00 | 1.82% | 518,400 |
| Jan 6, 2026 | 920.00 | 1,007.00 | 920.00 | 989.00 | 989.00 | 8.44% | 593,800 |
| Jan 5, 2026 | 950.00 | 953.00 | 906.00 | 912.00 | 912.00 | -0.44% | 292,500 |
| Dec 30, 2025 | 948.00 | 976.00 | 899.00 | 916.00 | 916.00 | -11.75% | 949,900 |
| Dec 29, 2025 | 950.00 | 1,038.00 | 950.00 | 1,038.00 | 1,038.00 | 16.89% | 884,800 |
| Dec 26, 2025 | 875.00 | 923.00 | 873.00 | 888.00 | 888.00 | 1.25% | 286,400 |
| Dec 25, 2025 | 940.00 | 940.00 | 860.00 | 877.00 | 877.00 | -4.57% | 441,200 |
| Dec 24, 2025 | 812.00 | 938.00 | 804.00 | 919.00 | 919.00 | 13.60% | 787,800 |
| Dec 23, 2025 | 800.00 | 822.00 | 793.00 | 809.00 | 809.00 | 0.25% | 119,300 |
| Dec 22, 2025 | 815.00 | 830.00 | 792.00 | 807.00 | 807.00 | 2.67% | 243,300 |
| Dec 19, 2025 | 755.00 | 804.00 | 755.00 | 786.00 | 786.00 | 4.52% | 206,600 |
| Dec 18, 2025 | 771.00 | 771.00 | 746.00 | 752.00 | 752.00 | -3.71% | 194,400 |
| Dec 17, 2025 | 702.00 | 794.00 | 697.00 | 781.00 | 781.00 | 10.94% | 303,100 |
| Dec 16, 2025 | 722.00 | 722.00 | 697.00 | 704.00 | 704.00 | -3.56% | 120,600 |
| Dec 15, 2025 | 723.00 | 730.00 | 713.00 | 730.00 | 730.00 | 0.97% | 75,300 |
| Dec 12, 2025 | 711.00 | 724.00 | 707.00 | 723.00 | 723.00 | 2.12% | 57,400 |
| Dec 11, 2025 | 717.00 | 717.00 | 698.00 | 708.00 | 708.00 | -1.26% | 65,500 |
| Dec 10, 2025 | 708.00 | 722.00 | 708.00 | 717.00 | 717.00 | 0.84% | 60,100 |
| Dec 9, 2025 | 716.00 | 719.00 | 707.00 | 711.00 | 711.00 | -1.11% | 56,200 |
| Dec 8, 2025 | 727.00 | 731.00 | 716.00 | 719.00 | 719.00 | -1.24% | 62,300 |
| Dec 5, 2025 | 735.00 | 736.00 | 725.00 | 728.00 | 728.00 | -1.62% | 46,500 |
| Dec 4, 2025 | 721.00 | 748.00 | 719.00 | 740.00 | 740.00 | 2.64% | 87,600 |
| Dec 3, 2025 | 731.00 | 739.00 | 720.00 | 721.00 | 721.00 | -1.10% | 69,200 |
| Dec 2, 2025 | 746.00 | 746.00 | 725.00 | 729.00 | 729.00 | -3.06% | 61,500 |