Chugai Mining Co., Ltd. (TYO:1491)
Japan · Delayed Price · Currency is JPY 735.00
+5.00 (0.68%)
Aug 6, 2026, 11:14 AM JST
Chugai Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 651.00 | 666.00 | 638.00 | 644.00 | 644.00 | -1.23% | 38,600 |
| Jun 23, 2026 | 673.00 | 674.00 | 652.00 | 652.00 | 652.00 | -3.12% | 45,500 |
| Jun 22, 2026 | 657.00 | 680.00 | 657.00 | 673.00 | 673.00 | 0.90% | 28,200 |
| Jun 19, 2026 | 681.00 | 681.00 | 664.00 | 667.00 | 667.00 | -3.05% | 38,300 |
| Jun 18, 2026 | 701.00 | 707.00 | 684.00 | 688.00 | 688.00 | -1.71% | 30,100 |
| Jun 17, 2026 | 697.00 | 720.00 | 692.00 | 700.00 | 700.00 | 1.60% | 43,400 |
| Jun 16, 2026 | 678.00 | 689.00 | 664.00 | 689.00 | 689.00 | 2.38% | 30,900 |
| Jun 15, 2026 | 655.00 | 683.00 | 655.00 | 673.00 | 673.00 | 3.54% | 41,600 |
| Jun 12, 2026 | 649.00 | 667.00 | 648.00 | 650.00 | 650.00 | 1.72% | 47,500 |
| Jun 11, 2026 | 659.00 | 659.00 | 632.00 | 639.00 | 639.00 | -3.03% | 64,100 |
| Jun 10, 2026 | 678.00 | 679.00 | 643.00 | 659.00 | 659.00 | -2.80% | 75,000 |
| Jun 9, 2026 | 686.00 | 696.00 | 675.00 | 678.00 | 678.00 | 0.30% | 37,300 |
| Jun 8, 2026 | 690.00 | 690.00 | 673.00 | 676.00 | 676.00 | -5.06% | 91,700 |
| Jun 5, 2026 | 695.00 | 720.00 | 695.00 | 712.00 | 712.00 | 2.45% | 39,200 |
| 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 |