Nittetsu Mining Co., Ltd. (TYO:1515)
Japan · Delayed Price · Currency is JPY 8,200.00
+80.00 (0.99%)
Sep 18, 2025, 3:30 PM JST
Nittetsu Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8,110.00 | 8,140.00 | 8,040.00 | 8,100.00 | - | -0.25% | 13,500 |
| Sep 17, 2025 | 8,310.00 | 8,310.00 | 8,110.00 | 8,120.00 | 8,120.00 | -2.29% | 29,200 |
| Sep 16, 2025 | 8,260.00 | 8,350.00 | 8,180.00 | 8,310.00 | 8,310.00 | 0.48% | 40,000 |
| Sep 12, 2025 | 8,510.00 | 8,510.00 | 8,270.00 | 8,270.00 | 8,270.00 | -2.36% | 41,500 |
| Sep 11, 2025 | 8,510.00 | 8,560.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.35% | 49,300 |
| Sep 10, 2025 | 8,510.00 | 8,570.00 | 8,400.00 | 8,500.00 | 8,500.00 | -0.70% | 46,100 |
| Sep 9, 2025 | 9,040.00 | 9,060.00 | 8,500.00 | 8,560.00 | 8,560.00 | -4.36% | 94,800 |
| Sep 8, 2025 | 8,900.00 | 8,960.00 | 8,820.00 | 8,950.00 | 8,950.00 | 1.24% | 29,100 |
| Sep 5, 2025 | 8,720.00 | 8,860.00 | 8,720.00 | 8,840.00 | 8,840.00 | 0.57% | 28,200 |
| Sep 4, 2025 | 8,720.00 | 8,860.00 | 8,660.00 | 8,790.00 | 8,790.00 | 1.15% | 41,400 |
| Sep 3, 2025 | 8,560.00 | 8,870.00 | 8,560.00 | 8,690.00 | 8,690.00 | 2.00% | 65,600 |
| Sep 2, 2025 | 8,760.00 | 8,760.00 | 8,430.00 | 8,520.00 | 8,520.00 | -1.05% | 63,600 |
| Sep 1, 2025 | 8,500.00 | 8,640.00 | 8,470.00 | 8,610.00 | 8,610.00 | 1.29% | 49,900 |
| Aug 29, 2025 | 8,470.00 | 8,670.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.35% | 67,800 |
| Aug 28, 2025 | 8,320.00 | 8,500.00 | 8,320.00 | 8,470.00 | 8,470.00 | 2.67% | 45,100 |
| Aug 27, 2025 | 8,420.00 | 8,430.00 | 8,220.00 | 8,250.00 | 8,250.00 | -1.90% | 62,400 |
| Aug 26, 2025 | 8,150.00 | 8,410.00 | 8,110.00 | 8,410.00 | 8,410.00 | 3.96% | 93,700 |
| Aug 25, 2025 | 8,140.00 | 8,240.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.25% | 27,000 |
| Aug 22, 2025 | 8,200.00 | 8,200.00 | 8,090.00 | 8,110.00 | 8,110.00 | -0.86% | 26,500 |
| Aug 21, 2025 | 7,940.00 | 8,180.00 | 7,930.00 | 8,180.00 | 8,180.00 | 3.02% | 35,100 |
| Aug 20, 2025 | 8,020.00 | 8,020.00 | 7,900.00 | 7,940.00 | 7,940.00 | -1.00% | 26,900 |
| Aug 19, 2025 | 8,050.00 | 8,100.00 | 7,960.00 | 8,020.00 | 8,020.00 | -0.25% | 36,300 |
| Aug 18, 2025 | 7,950.00 | 8,060.00 | 7,850.00 | 8,040.00 | 8,040.00 | 1.39% | 45,100 |
| Aug 15, 2025 | 7,780.00 | 7,930.00 | 7,720.00 | 7,930.00 | 7,930.00 | 2.59% | 35,000 |
| Aug 14, 2025 | 7,780.00 | 7,870.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.64% | 31,500 |
| Aug 13, 2025 | 7,880.00 | 7,900.00 | 7,740.00 | 7,780.00 | 7,780.00 | -0.64% | 25,700 |
| Aug 12, 2025 | 7,760.00 | 7,870.00 | 7,720.00 | 7,830.00 | 7,830.00 | 1.29% | 47,600 |
| Aug 8, 2025 | 7,630.00 | 7,930.00 | 7,630.00 | 7,730.00 | 7,730.00 | 1.31% | 34,300 |
| Aug 7, 2025 | 7,880.00 | 7,920.00 | 7,560.00 | 7,630.00 | 7,630.00 | -2.80% | 64,500 |
| Aug 6, 2025 | 7,500.00 | 7,970.00 | 7,460.00 | 7,850.00 | 7,850.00 | 1.82% | 107,600 |
| Aug 5, 2025 | 7,520.00 | 7,760.00 | 7,470.00 | 7,710.00 | 7,710.00 | 2.80% | 26,300 |
| Aug 4, 2025 | 7,400.00 | 7,530.00 | 7,380.00 | 7,500.00 | 7,500.00 | 0.27% | 19,400 |
| Aug 1, 2025 | 7,460.00 | 7,530.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.27% | 22,200 |
| Jul 31, 2025 | 7,390.00 | 7,500.00 | 7,360.00 | 7,460.00 | 7,460.00 | -1.06% | 37,600 |
| Jul 30, 2025 | 7,470.00 | 7,580.00 | 7,390.00 | 7,540.00 | 7,540.00 | 1.07% | 25,800 |
| Jul 29, 2025 | 7,380.00 | 7,470.00 | 7,350.00 | 7,460.00 | 7,460.00 | -0.40% | 40,600 |
| Jul 28, 2025 | 7,870.00 | 7,870.00 | 7,470.00 | 7,490.00 | 7,490.00 | -5.43% | 43,100 |
| Jul 25, 2025 | 7,800.00 | 7,950.00 | 7,710.00 | 7,920.00 | 7,920.00 | 1.67% | 51,300 |
| Jul 24, 2025 | 7,560.00 | 7,790.00 | 7,500.00 | 7,790.00 | 7,790.00 | 3.04% | 48,400 |
| Jul 23, 2025 | 7,580.00 | 7,620.00 | 7,490.00 | 7,560.00 | 7,560.00 | 0.80% | 38,400 |
| Jul 22, 2025 | 7,280.00 | 7,530.00 | 7,230.00 | 7,500.00 | 7,500.00 | 1.90% | 29,600 |
| Jul 18, 2025 | 7,410.00 | 7,440.00 | 7,350.00 | 7,360.00 | 7,360.00 | - | 17,900 |
| Jul 17, 2025 | 7,490.00 | 7,540.00 | 7,360.00 | 7,360.00 | 7,360.00 | -2.52% | 26,700 |
| Jul 16, 2025 | 7,590.00 | 7,640.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.56% | 16,600 |
| Jul 15, 2025 | 7,590.00 | 7,690.00 | 7,550.00 | 7,670.00 | 7,670.00 | 0.52% | 32,600 |
| Jul 14, 2025 | 7,430.00 | 7,650.00 | 7,390.00 | 7,630.00 | 7,630.00 | 2.28% | 38,800 |
| Jul 11, 2025 | 7,510.00 | 7,590.00 | 7,430.00 | 7,460.00 | 7,460.00 | -0.80% | 37,500 |
| Jul 10, 2025 | 7,520.00 | 7,620.00 | 7,470.00 | 7,520.00 | 7,520.00 | -1.31% | 41,700 |
| Jul 9, 2025 | 7,650.00 | 7,710.00 | 7,580.00 | 7,620.00 | 7,620.00 | 0.66% | 41,800 |
| Jul 8, 2025 | 7,450.00 | 7,590.00 | 7,350.00 | 7,570.00 | 7,570.00 | 2.02% | 34,300 |