Chugai Mining Co., Ltd. (TYO:1491)
Japan · Delayed Price · Currency is JPY 991.00
-21.00 (-2.08%)
Apr 2, 2026, 3:30 PM JST
Chugai Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,013.00 | 1,033.00 | 990.00 | 991.00 | 991.00 | -2.08% | 38,800 |
| Apr 1, 2026 | 1,010.00 | 1,027.00 | 1,004.00 | 1,012.00 | 1,012.00 | 3.27% | 50,700 |
| Mar 31, 2026 | 996.00 | 1,009.00 | 980.00 | 980.00 | 980.00 | -2.10% | 54,100 |
| Mar 30, 2026 | 980.00 | 1,003.00 | 980.00 | 1,001.00 | 1,001.00 | -0.10% | 51,000 |
| Mar 27, 2026 | 990.00 | 1,014.00 | 988.00 | 1,002.00 | 1,002.00 | 0.20% | 48,500 |
| Mar 26, 2026 | 1,015.00 | 1,017.00 | 999.00 | 1,000.00 | 1,000.00 | -1.48% | 30,000 |
| Mar 25, 2026 | 1,003.00 | 1,025.00 | 1,003.00 | 1,015.00 | 1,015.00 | 2.73% | 67,900 |
| Mar 24, 2026 | 986.00 | 1,006.00 | 978.00 | 988.00 | 988.00 | 2.70% | 93,000 |
| Mar 23, 2026 | 1,010.00 | 1,010.00 | 960.00 | 962.00 | 962.00 | -9.07% | 168,100 |
| Mar 19, 2026 | 1,100.00 | 1,108.00 | 1,048.00 | 1,058.00 | 1,058.00 | -6.29% | 83,600 |
| Mar 18, 2026 | 1,150.00 | 1,151.00 | 1,118.00 | 1,129.00 | 1,129.00 | -1.66% | 92,700 |
| Mar 17, 2026 | 1,149.00 | 1,188.00 | 1,119.00 | 1,148.00 | 1,148.00 | -0.09% | 156,700 |
| Mar 16, 2026 | 1,096.00 | 1,149.00 | 1,075.00 | 1,149.00 | 1,149.00 | 0.09% | 133,400 |
| Mar 13, 2026 | 1,020.00 | 1,148.00 | 1,020.00 | 1,148.00 | 1,148.00 | 9.96% | 318,500 |
| Mar 12, 2026 | 1,093.00 | 1,093.00 | 1,038.00 | 1,044.00 | 1,044.00 | -3.15% | 83,800 |
| Mar 11, 2026 | 1,059.00 | 1,085.00 | 1,057.00 | 1,078.00 | 1,078.00 | 3.06% | 131,300 |
| Mar 10, 2026 | 1,029.00 | 1,056.00 | 1,023.00 | 1,046.00 | 1,046.00 | 2.65% | 89,700 |
| Mar 9, 2026 | 1,049.00 | 1,049.00 | 988.00 | 1,019.00 | 1,019.00 | -4.94% | 256,500 |
| Mar 6, 2026 | 1,080.00 | 1,084.00 | 1,045.00 | 1,072.00 | 1,072.00 | -1.56% | 77,800 |
| Mar 5, 2026 | 1,127.00 | 1,127.00 | 1,082.00 | 1,089.00 | 1,089.00 | 5.01% | 158,200 |
| Mar 4, 2026 | 1,061.00 | 1,113.00 | 1,022.00 | 1,037.00 | 1,037.00 | -9.51% | 275,300 |
| Mar 3, 2026 | 1,150.00 | 1,221.00 | 1,129.00 | 1,146.00 | 1,146.00 | -1.80% | 468,100 |
| Mar 2, 2026 | 1,185.00 | 1,229.00 | 1,152.00 | 1,167.00 | 1,167.00 | -1.19% | 245,200 |
| Feb 27, 2026 | 1,120.00 | 1,248.00 | 1,115.00 | 1,181.00 | 1,181.00 | 5.64% | 456,100 |
| Feb 26, 2026 | 1,069.00 | 1,136.00 | 1,050.00 | 1,118.00 | 1,118.00 | 4.68% | 287,600 |
| Feb 25, 2026 | 1,006.00 | 1,082.00 | 1,001.00 | 1,068.00 | 1,068.00 | 7.34% | 302,500 |
| Feb 24, 2026 | 1,016.00 | 1,027.00 | 994.00 | 995.00 | 995.00 | -2.55% | 140,900 |
| Feb 20, 2026 | 1,038.00 | 1,038.00 | 995.00 | 1,021.00 | 1,021.00 | -1.92% | 130,700 |
| Feb 19, 2026 | 1,001.00 | 1,043.00 | 1,000.00 | 1,041.00 | 1,041.00 | 4.73% | 175,300 |
| Feb 18, 2026 | 990.00 | 1,013.00 | 985.00 | 994.00 | 994.00 | -0.60% | 181,600 |
| Feb 17, 2026 | 1,042.00 | 1,042.00 | 994.00 | 1,000.00 | 1,000.00 | -5.03% | 226,800 |
| 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 |