Chugai Mining Co., Ltd. (TYO:1491)
Japan · Delayed Price · Currency is JPY 710.00
+1.00 (0.14%)
Sep 4, 2026, 3:30 PM JST
Chugai Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 719.00 | 719.00 | 707.00 | 710.00 | 710.00 | 0.14% | 6,100 |
| Sep 3, 2026 | 712.00 | 727.00 | 706.00 | 709.00 | 709.00 | 0.42% | 25,500 |
| Sep 2, 2026 | 729.00 | 729.00 | 705.00 | 706.00 | 706.00 | -3.29% | 30,500 |
| Sep 1, 2026 | 731.00 | 739.00 | 728.00 | 730.00 | 730.00 | - | 11,000 |
| Aug 31, 2026 | 738.00 | 738.00 | 726.00 | 730.00 | 730.00 | -1.08% | 17,400 |
| Aug 28, 2026 | 734.00 | 744.00 | 734.00 | 738.00 | 738.00 | -0.40% | 14,900 |
| Aug 27, 2026 | 736.00 | 748.00 | 730.00 | 741.00 | 741.00 | 0.54% | 39,100 |
| Aug 26, 2026 | 736.00 | 754.00 | 735.00 | 737.00 | 737.00 | - | 36,300 |
| Aug 25, 2026 | 738.00 | 740.00 | 730.00 | 737.00 | 737.00 | 0.82% | 26,600 |
| Aug 24, 2026 | 716.00 | 740.00 | 712.00 | 731.00 | 731.00 | 2.67% | 72,200 |
| Aug 21, 2026 | 708.00 | 717.00 | 699.00 | 712.00 | 712.00 | 0.71% | 38,100 |
| Aug 20, 2026 | 698.00 | 710.00 | 697.00 | 707.00 | 707.00 | 2.91% | 39,200 |
| Aug 19, 2026 | 693.00 | 694.00 | 683.00 | 687.00 | 687.00 | -1.58% | 41,900 |
| Aug 18, 2026 | 721.00 | 721.00 | 695.00 | 698.00 | 698.00 | -2.38% | 115,900 |
| Aug 17, 2026 | 693.00 | 727.00 | 690.00 | 715.00 | 715.00 | -13.65% | 217,800 |
| Aug 14, 2026 | 830.00 | 834.00 | 814.00 | 828.00 | 828.00 | 1.47% | 70,300 |
| Aug 13, 2026 | 847.00 | 853.00 | 816.00 | 816.00 | 816.00 | -1.45% | 75,500 |
| Aug 12, 2026 | 800.00 | 837.00 | 795.00 | 828.00 | 828.00 | 5.48% | 99,100 |
| Aug 10, 2026 | 750.00 | 794.00 | 750.00 | 785.00 | 785.00 | 5.51% | 75,300 |
| Aug 7, 2026 | 750.00 | 754.00 | 731.00 | 744.00 | 744.00 | 2.06% | 28,900 |
| Aug 6, 2026 | 733.00 | 744.00 | 726.00 | 729.00 | 729.00 | -0.14% | 22,400 |
| Aug 5, 2026 | 728.00 | 733.00 | 724.00 | 730.00 | 730.00 | 0.27% | 11,600 |
| Aug 4, 2026 | 727.00 | 734.00 | 722.00 | 728.00 | 728.00 | 0.41% | 9,500 |
| Aug 3, 2026 | 727.00 | 727.00 | 712.00 | 725.00 | 725.00 | -0.55% | 18,400 |
| Jul 31, 2026 | 724.00 | 730.00 | 717.00 | 729.00 | 729.00 | 1.53% | 17,700 |
| Jul 30, 2026 | 715.00 | 723.00 | 711.00 | 718.00 | 718.00 | -0.69% | 42,300 |
| Jul 29, 2026 | 707.00 | 725.00 | 707.00 | 723.00 | 723.00 | 1.26% | 15,900 |
| Jul 28, 2026 | 719.00 | 720.00 | 707.00 | 714.00 | 714.00 | -1.38% | 41,600 |
| Jul 27, 2026 | 721.00 | 729.00 | 715.00 | 724.00 | 724.00 | 0.98% | 15,600 |
| Jul 24, 2026 | 715.00 | 722.00 | 710.00 | 717.00 | 717.00 | 0.28% | 43,700 |
| Jul 23, 2026 | 717.00 | 724.00 | 714.00 | 715.00 | 715.00 | -0.28% | 18,000 |
| Jul 22, 2026 | 725.00 | 735.00 | 714.00 | 717.00 | 717.00 | -1.92% | 42,400 |
| Jul 21, 2026 | 715.00 | 733.00 | 715.00 | 731.00 | 731.00 | 1.53% | 15,300 |
| Jul 17, 2026 | 729.00 | 729.00 | 706.00 | 720.00 | 720.00 | -0.69% | 75,100 |
| Jul 16, 2026 | 742.00 | 745.00 | 712.00 | 725.00 | 725.00 | -1.89% | 42,000 |
| Jul 15, 2026 | 730.00 | 743.00 | 727.00 | 739.00 | 739.00 | 1.51% | 26,600 |
| Jul 14, 2026 | 715.00 | 728.00 | 712.00 | 728.00 | 728.00 | 1.53% | 20,400 |
| Jul 13, 2026 | 730.00 | 737.00 | 717.00 | 717.00 | 717.00 | -1.24% | 23,300 |
| Jul 10, 2026 | 723.00 | 735.00 | 722.00 | 726.00 | 726.00 | 0.41% | 22,600 |
| Jul 9, 2026 | 725.00 | 730.00 | 717.00 | 723.00 | 723.00 | -0.69% | 13,600 |
| Jul 8, 2026 | 716.00 | 730.00 | 713.00 | 728.00 | 728.00 | 1.68% | 26,600 |
| Jul 7, 2026 | 754.00 | 754.00 | 716.00 | 716.00 | 716.00 | -3.37% | 33,800 |
| Jul 6, 2026 | 745.00 | 759.00 | 739.00 | 741.00 | 741.00 | 1.51% | 59,700 |
| Jul 3, 2026 | 730.00 | 734.00 | 714.00 | 730.00 | 730.00 | 1.25% | 40,100 |
| Jul 2, 2026 | 675.00 | 725.00 | 675.00 | 721.00 | 721.00 | 7.45% | 68,700 |
| Jul 1, 2026 | 662.00 | 675.00 | 660.00 | 671.00 | 671.00 | 1.36% | 36,800 |
| Jun 30, 2026 | 670.00 | 670.00 | 657.00 | 662.00 | 662.00 | -0.60% | 19,900 |
| Jun 29, 2026 | 652.00 | 667.00 | 652.00 | 666.00 | 666.00 | 3.74% | 33,600 |
| Jun 26, 2026 | 645.00 | 647.00 | 640.00 | 642.00 | 642.00 | -1.38% | 24,400 |
| Jun 25, 2026 | 651.00 | 652.00 | 641.00 | 651.00 | 651.00 | 1.09% | 38,600 |