Chugai Mining Co., Ltd. (TYO:1491)
Japan · Delayed Price · Currency is JPY 695.00
-21.00 (-2.93%)
Jun 4, 2026, 3:30 PM JST
Chugai Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 713.00 | 713.00 | 695.00 | 695.00 | 695.00 | -2.93% | 72,500 |
| Jun 3, 2026 | 718.00 | 726.00 | 707.00 | 716.00 | 716.00 | 1.13% | 58,000 |
| Jun 2, 2026 | 711.00 | 718.00 | 703.00 | 708.00 | 708.00 | -1.39% | 60,200 |
| Jun 1, 2026 | 720.00 | 720.00 | 703.00 | 718.00 | 718.00 | -0.28% | 73,700 |
| May 29, 2026 | 725.00 | 737.00 | 720.00 | 720.00 | 720.00 | -0.55% | 45,300 |
| May 28, 2026 | 758.00 | 758.00 | 715.00 | 724.00 | 724.00 | -3.47% | 55,000 |
| May 27, 2026 | 786.00 | 786.00 | 742.00 | 750.00 | 750.00 | -2.72% | 51,100 |
| May 26, 2026 | 718.00 | 815.00 | 710.00 | 771.00 | 771.00 | 3.07% | 159,900 |
| May 25, 2026 | 756.00 | 770.00 | 745.00 | 748.00 | 748.00 | -0.93% | 46,300 |
| May 22, 2026 | 749.00 | 763.00 | 740.00 | 755.00 | 755.00 | 2.86% | 68,600 |
| May 21, 2026 | 755.00 | 763.00 | 730.00 | 734.00 | 734.00 | 0.41% | 60,200 |
| May 20, 2026 | 764.00 | 764.00 | 723.00 | 731.00 | 731.00 | -4.32% | 119,500 |
| May 19, 2026 | 775.00 | 790.00 | 756.00 | 764.00 | 764.00 | -0.91% | 75,900 |
| May 18, 2026 | 823.00 | 823.00 | 759.00 | 771.00 | 771.00 | -8.00% | 125,100 |
| May 15, 2026 | 830.00 | 868.00 | 820.00 | 838.00 | 838.00 | 2.82% | 99,600 |
| May 14, 2026 | 872.00 | 872.00 | 809.00 | 815.00 | 815.00 | -6.86% | 132,100 |
| May 13, 2026 | 871.00 | 885.00 | 871.00 | 875.00 | 875.00 | 0.11% | 20,800 |
| May 12, 2026 | 890.00 | 899.00 | 872.00 | 874.00 | 874.00 | -2.13% | 34,400 |
| May 11, 2026 | 906.00 | 906.00 | 884.00 | 893.00 | 893.00 | -1.43% | 34,300 |
| May 8, 2026 | 896.00 | 906.00 | 879.00 | 906.00 | 906.00 | 1.68% | 45,700 |
| May 7, 2026 | 890.00 | 900.00 | 884.00 | 891.00 | 891.00 | 2.41% | 48,000 |
| May 1, 2026 | 864.00 | 893.00 | 861.00 | 870.00 | 870.00 | 1.40% | 37,200 |
| Apr 30, 2026 | 883.00 | 885.00 | 852.00 | 858.00 | 858.00 | -2.39% | 70,000 |
| Apr 28, 2026 | 880.00 | 885.00 | 871.00 | 879.00 | 879.00 | - | 38,100 |
| Apr 27, 2026 | 885.00 | 894.00 | 864.00 | 879.00 | 879.00 | -1.01% | 60,000 |
| Apr 24, 2026 | 910.00 | 920.00 | 883.00 | 888.00 | 888.00 | -3.16% | 80,200 |
| Apr 23, 2026 | 942.00 | 950.00 | 906.00 | 917.00 | 917.00 | -3.27% | 67,700 |
| Apr 22, 2026 | 976.00 | 976.00 | 944.00 | 948.00 | 948.00 | -2.87% | 77,000 |
| Apr 21, 2026 | 997.00 | 1,005.00 | 976.00 | 976.00 | 976.00 | 1.24% | 98,900 |
| Apr 20, 2026 | 984.00 | 984.00 | 963.00 | 964.00 | 964.00 | -1.43% | 29,600 |
| Apr 17, 2026 | 987.00 | 987.00 | 971.00 | 978.00 | 978.00 | -0.71% | 32,900 |
| Apr 16, 2026 | 982.00 | 993.00 | 979.00 | 985.00 | 985.00 | -0.10% | 26,800 |
| Apr 15, 2026 | 1,000.00 | 1,005.00 | 975.00 | 986.00 | 986.00 | -0.20% | 64,600 |
| Apr 14, 2026 | 994.00 | 1,003.00 | 986.00 | 988.00 | 988.00 | 0.61% | 48,600 |
| Apr 13, 2026 | 980.00 | 983.00 | 969.00 | 982.00 | 982.00 | 0.61% | 25,300 |
| Apr 10, 2026 | 989.00 | 1,003.00 | 972.00 | 976.00 | 976.00 | -1.31% | 63,600 |
| Apr 9, 2026 | 1,033.00 | 1,033.00 | 989.00 | 989.00 | 989.00 | -3.13% | 63,400 |
| Apr 8, 2026 | 999.00 | 1,026.00 | 996.00 | 1,021.00 | 1,021.00 | 4.18% | 79,100 |
| Apr 7, 2026 | 992.00 | 1,001.00 | 980.00 | 980.00 | 980.00 | -1.11% | 35,000 |
| Apr 6, 2026 | 1,009.00 | 1,016.00 | 984.00 | 991.00 | 991.00 | -1.78% | 62,300 |
| Apr 3, 2026 | 992.00 | 1,016.00 | 992.00 | 1,009.00 | 1,009.00 | 1.82% | 27,100 |
| 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 |