Nittetsu Mining Co., Ltd. (TYO:1515)
Japan · Delayed Price · Currency is JPY 2,623.00
+23.00 (0.88%)
Jan 9, 2026, 1:15 PM JST
Nittetsu Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2,648.00 | 2,708.00 | 2,584.00 | 2,600.00 | 2,600.00 | -1.81% | 1,804,600 |
| Jan 7, 2026 | 2,433.00 | 2,723.00 | 2,420.00 | 2,648.00 | 2,648.00 | 9.88% | 2,350,100 |
| Jan 6, 2026 | 2,321.00 | 2,480.00 | 2,320.00 | 2,410.00 | 2,410.00 | 8.02% | 1,032,700 |
| Jan 5, 2026 | 2,260.00 | 2,287.00 | 2,210.00 | 2,231.00 | 2,231.00 | -0.27% | 342,800 |
| Dec 30, 2025 | 2,225.00 | 2,272.00 | 2,207.00 | 2,237.00 | 2,237.00 | -3.29% | 444,400 |
| Dec 29, 2025 | 2,291.00 | 2,347.00 | 2,254.00 | 2,313.00 | 2,313.00 | 3.03% | 859,700 |
| Dec 26, 2025 | 2,222.00 | 2,265.00 | 2,216.00 | 2,245.00 | 2,245.00 | 0.94% | 396,200 |
| Dec 25, 2025 | 2,290.00 | 2,297.00 | 2,202.00 | 2,224.00 | 2,224.00 | -2.03% | 448,400 |
| Dec 24, 2025 | 2,200.00 | 2,309.00 | 2,200.00 | 2,270.00 | 2,270.00 | 4.03% | 641,500 |
| Dec 23, 2025 | 2,165.00 | 2,196.00 | 2,138.00 | 2,182.00 | 2,182.00 | 0.51% | 369,500 |
| Dec 22, 2025 | 2,120.00 | 2,188.00 | 2,062.00 | 2,171.00 | 2,171.00 | 7.48% | 602,900 |
| Dec 19, 2025 | 2,088.00 | 2,091.00 | 2,013.00 | 2,020.00 | 2,020.00 | -1.89% | 563,300 |
| Dec 18, 2025 | 2,098.00 | 2,129.00 | 2,050.00 | 2,059.00 | 2,059.00 | -3.06% | 264,600 |
| Dec 17, 2025 | 2,064.00 | 2,139.00 | 2,052.00 | 2,124.00 | 2,124.00 | 2.91% | 299,900 |
| Dec 16, 2025 | 2,160.00 | 2,165.00 | 2,036.00 | 2,064.00 | 2,064.00 | -5.06% | 374,600 |
| Dec 15, 2025 | 2,147.00 | 2,224.00 | 2,130.00 | 2,174.00 | 2,174.00 | -0.37% | 390,800 |
| Dec 12, 2025 | 2,111.00 | 2,182.00 | 2,094.00 | 2,182.00 | 2,182.00 | 6.23% | 514,700 |
| Dec 11, 2025 | 2,054.00 | 2,077.00 | 2,024.00 | 2,054.00 | 2,054.00 | 0.98% | 335,300 |
| Dec 10, 2025 | 2,011.00 | 2,110.00 | 2,003.00 | 2,034.00 | 2,034.00 | 4.31% | 511,800 |
| Dec 9, 2025 | 1,968.00 | 2,040.00 | 1,930.00 | 1,950.00 | 1,950.00 | -1.81% | 578,500 |
| Dec 8, 2025 | 1,980.00 | 2,012.00 | 1,925.00 | 1,986.00 | 1,986.00 | 1.64% | 546,900 |
| Dec 5, 2025 | 1,886.00 | 1,957.00 | 1,875.00 | 1,954.00 | 1,954.00 | 2.57% | 277,600 |
| Dec 4, 2025 | 1,833.00 | 1,920.00 | 1,833.00 | 1,905.00 | 1,905.00 | 5.19% | 422,400 |
| Dec 3, 2025 | 1,816.00 | 1,839.00 | 1,798.00 | 1,811.00 | 1,811.00 | -0.93% | 221,200 |
| Dec 2, 2025 | 1,857.00 | 1,874.00 | 1,811.00 | 1,828.00 | 1,828.00 | -1.56% | 163,200 |
| Dec 1, 2025 | 1,845.00 | 1,870.00 | 1,817.00 | 1,857.00 | 1,857.00 | 1.75% | 229,700 |
| Nov 28, 2025 | 1,815.00 | 1,842.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.55% | 179,800 |
| Nov 27, 2025 | 1,798.00 | 1,852.00 | 1,791.00 | 1,815.00 | 1,815.00 | 1.97% | 233,200 |
| Nov 26, 2025 | 1,721.00 | 1,783.00 | 1,718.00 | 1,780.00 | 1,780.00 | 4.40% | 290,600 |
| Nov 25, 2025 | 1,679.00 | 1,710.00 | 1,670.00 | 1,705.00 | 1,705.00 | 2.59% | 210,800 |
| Nov 21, 2025 | 1,668.00 | 1,687.00 | 1,646.00 | 1,662.00 | 1,662.00 | -2.69% | 225,300 |
| Nov 20, 2025 | 1,690.00 | 1,736.00 | 1,682.00 | 1,708.00 | 1,708.00 | 3.52% | 255,800 |
| Nov 19, 2025 | 1,635.00 | 1,664.00 | 1,604.00 | 1,650.00 | 1,650.00 | 0.61% | 189,300 |
| Nov 18, 2025 | 1,668.00 | 1,701.00 | 1,638.00 | 1,640.00 | 1,640.00 | -3.30% | 259,300 |
| Nov 17, 2025 | 1,609.00 | 1,703.00 | 1,602.00 | 1,696.00 | 1,696.00 | 6.20% | 369,900 |
| Nov 14, 2025 | 1,639.00 | 1,639.00 | 1,587.00 | 1,597.00 | 1,597.00 | -3.15% | 568,100 |
| Nov 13, 2025 | 1,660.00 | 1,666.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.67% | 392,800 |
| Nov 12, 2025 | 1,678.00 | 1,692.00 | 1,633.00 | 1,638.00 | 1,638.00 | -1.15% | 425,600 |
| Nov 11, 2025 | 1,680.00 | 1,689.00 | 1,636.00 | 1,657.00 | 1,657.00 | -0.48% | 396,200 |
| Nov 10, 2025 | 1,658.00 | 1,702.00 | 1,643.00 | 1,665.00 | 1,665.00 | -1.94% | 509,400 |
| Nov 7, 2025 | 1,634.00 | 1,762.00 | 1,595.00 | 1,698.00 | 1,698.00 | 3.54% | 650,700 |
| Nov 6, 2025 | 1,636.00 | 1,653.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.24% | 237,800 |
| Nov 5, 2025 | 1,601.00 | 1,646.00 | 1,569.00 | 1,636.00 | 1,636.00 | - | 377,000 |
| Nov 4, 2025 | 1,691.00 | 1,692.00 | 1,630.00 | 1,636.00 | 1,636.00 | -3.25% | 436,100 |
| Oct 31, 2025 | 1,679.00 | 1,691.00 | 1,641.00 | 1,691.00 | 1,691.00 | 1.08% | 509,500 |
| Oct 30, 2025 | 1,666.00 | 1,710.00 | 1,661.00 | 1,673.00 | 1,673.00 | 1.58% | 303,000 |
| Oct 29, 2025 | 1,688.00 | 1,689.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.36% | 311,400 |
| Oct 28, 2025 | 1,784.00 | 1,788.00 | 1,643.00 | 1,653.00 | 1,653.00 | -8.98% | 655,400 |
| Oct 27, 2025 | 1,824.00 | 1,824.00 | 1,794.00 | 1,816.00 | 1,816.00 | 1.79% | 201,700 |
| Oct 24, 2025 | 1,800.00 | 1,815.00 | 1,765.00 | 1,784.00 | 1,784.00 | 1.13% | 237,100 |