Nittetsu Mining Co., Ltd. (TYO:1515)
Japan · Delayed Price · Currency is JPY 1,698.00
+58.00 (3.54%)
Nov 7, 2025, 3:30 PM JST
Nittetsu Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,634.00 | 1,649.00 | 1,595.00 | 1,615.00 | 1,615.00 | -1.52% | 224,600 |
| 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 |
| Oct 23, 2025 | 1,725.00 | 1,778.00 | 1,716.00 | 1,764.00 | 1,764.00 | 0.86% | 195,600 |
| Oct 22, 2025 | 1,704.00 | 1,755.00 | 1,685.00 | 1,749.00 | 1,749.00 | 2.10% | 173,200 |
| Oct 21, 2025 | 1,740.00 | 1,758.00 | 1,707.00 | 1,713.00 | 1,713.00 | -2.11% | 235,000 |
| Oct 20, 2025 | 1,744.00 | 1,764.00 | 1,728.00 | 1,750.00 | 1,750.00 | 0.57% | 129,900 |
| Oct 17, 2025 | 1,698.00 | 1,744.00 | 1,697.00 | 1,740.00 | 1,740.00 | 1.22% | 163,400 |
| Oct 16, 2025 | 1,754.00 | 1,773.00 | 1,718.00 | 1,719.00 | 1,719.00 | -2.11% | 171,300 |
| Oct 15, 2025 | 1,732.00 | 1,773.00 | 1,724.00 | 1,756.00 | 1,756.00 | 2.09% | 169,200 |
| Oct 14, 2025 | 1,698.00 | 1,820.00 | 1,696.00 | 1,720.00 | 1,720.00 | 1.24% | 399,100 |
| Oct 10, 2025 | 1,775.00 | 1,787.00 | 1,695.00 | 1,699.00 | 1,699.00 | -6.39% | 302,800 |
| Oct 9, 2025 | 1,794.00 | 1,815.00 | 1,755.00 | 1,815.00 | 1,815.00 | 2.14% | 333,100 |
| Oct 8, 2025 | 1,789.00 | 1,790.00 | 1,742.00 | 1,777.00 | 1,777.00 | -2.15% | 410,800 |
| Oct 7, 2025 | 1,860.00 | 1,890.00 | 1,811.00 | 1,816.00 | 1,816.00 | -0.98% | 257,900 |
| Oct 6, 2025 | 1,878.00 | 1,888.00 | 1,811.00 | 1,834.00 | 1,834.00 | 4.32% | 403,700 |
| Oct 3, 2025 | 1,730.00 | 1,762.00 | 1,710.00 | 1,758.00 | 1,758.00 | 0.17% | 296,000 |
| Oct 2, 2025 | 1,818.00 | 1,864.00 | 1,736.00 | 1,755.00 | 1,755.00 | -3.09% | 362,800 |
| Oct 1, 2025 | 1,938.00 | 1,940.00 | 1,782.00 | 1,811.00 | 1,811.00 | -9.27% | 540,100 |
| Sep 30, 2025 | 1,800.00 | 1,996.00 | 1,796.00 | 1,996.00 | 1,996.00 | 9.67% | 633,600 |
| Sep 29, 2025 | 1,792.00 | 1,824.00 | 1,750.00 | 1,820.00 | 1,820.00 | 1.90% | 264,200 |
| Sep 26, 2025 | 1,800.00 | 1,802.00 | 1,752.00 | 1,786.00 | 1,767.80 | 0.34% | 1,705,000 |
| Sep 25, 2025 | 1,736.00 | 1,788.00 | 1,732.00 | 1,780.00 | 1,761.86 | 5.08% | 2,432,500 |
| Sep 24, 2025 | 1,688.00 | 1,712.00 | 1,662.00 | 1,694.00 | 1,676.74 | 1.19% | 1,095,000 |
| Sep 22, 2025 | 1,670.00 | 1,686.00 | 1,660.00 | 1,674.00 | 1,656.94 | 1.33% | 807,500 |
| Sep 19, 2025 | 1,650.00 | 1,674.00 | 1,626.00 | 1,652.00 | 1,635.17 | 0.73% | 1,207,500 |
| Sep 18, 2025 | 1,622.00 | 1,646.00 | 1,608.00 | 1,640.00 | 1,623.29 | 0.99% | 847,500 |
| Sep 17, 2025 | 1,662.00 | 1,662.00 | 1,622.00 | 1,624.00 | 1,607.45 | -2.29% | 730,000 |
| Sep 16, 2025 | 1,652.00 | 1,670.00 | 1,636.00 | 1,662.00 | 1,645.06 | 0.48% | 1,000,000 |
| Sep 12, 2025 | 1,702.00 | 1,702.00 | 1,654.00 | 1,654.00 | 1,637.15 | -2.36% | 1,037,500 |
| Sep 11, 2025 | 1,702.00 | 1,712.00 | 1,684.00 | 1,694.00 | 1,676.74 | -0.35% | 1,232,500 |
| Sep 10, 2025 | 1,702.00 | 1,714.00 | 1,680.00 | 1,700.00 | 1,682.68 | -0.70% | 1,152,500 |
| Sep 9, 2025 | 1,808.00 | 1,812.00 | 1,700.00 | 1,712.00 | 1,694.55 | -4.36% | 2,370,000 |
| Sep 8, 2025 | 1,780.00 | 1,792.00 | 1,764.00 | 1,790.00 | 1,771.76 | 1.24% | 727,500 |
| Sep 5, 2025 | 1,744.00 | 1,772.00 | 1,744.00 | 1,768.00 | 1,749.98 | 0.57% | 705,000 |
| Sep 4, 2025 | 1,744.00 | 1,772.00 | 1,732.00 | 1,758.00 | 1,740.09 | 1.15% | 1,035,000 |
| Sep 3, 2025 | 1,712.00 | 1,774.00 | 1,712.00 | 1,738.00 | 1,720.29 | 2.00% | 1,640,000 |
| Sep 2, 2025 | 1,752.00 | 1,752.00 | 1,686.00 | 1,704.00 | 1,686.64 | -1.05% | 1,590,000 |
| Sep 1, 2025 | 1,700.00 | 1,728.00 | 1,694.00 | 1,722.00 | 1,704.45 | 1.29% | 1,247,500 |
| Aug 29, 2025 | 1,694.00 | 1,734.00 | 1,682.00 | 1,700.00 | 1,682.68 | 0.35% | 1,695,000 |
| Aug 28, 2025 | 1,664.00 | 1,700.00 | 1,664.00 | 1,694.00 | 1,676.74 | 2.67% | 225,500 |
| Aug 27, 2025 | 1,684.00 | 1,686.00 | 1,644.00 | 1,650.00 | 1,633.19 | -1.90% | 312,000 |
| Aug 26, 2025 | 1,630.00 | 1,682.00 | 1,622.00 | 1,682.00 | 1,664.86 | 3.96% | 468,500 |