Australia markets open in 6 hours 14 minutes

Nittetsu Mining Co., Ltd. (1515.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,960.00-170.00 (-3.31%)
At close: 03:15PM JST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20245,060.005,150.004,960.004,960.004,960.0068,300
15 Apr 20245,010.005,160.005,010.005,130.005,130.0085,300
12 Apr 20245,070.005,100.005,030.005,060.005,060.0035,200
11 Apr 20244,995.005,080.004,985.005,070.005,070.0032,100
10 Apr 20245,000.005,080.004,990.005,040.005,040.0042,100
09 Apr 20244,945.005,080.004,940.005,010.005,010.0066,800
08 Apr 20245,030.005,050.004,880.004,890.004,890.0053,300
05 Apr 20244,900.005,010.004,900.005,000.005,000.0081,600
04 Apr 20244,880.005,020.004,850.004,965.004,965.0089,900
03 Apr 20244,810.004,845.004,765.004,830.004,830.0081,000
02 Apr 20244,830.004,890.004,815.004,845.004,845.0056,000
01 Apr 20244,975.004,975.004,810.004,815.004,815.0093,200
29 Mar 20244,920.004,980.004,900.004,975.004,975.0053,200
28 Mar 20244,950.005,000.004,865.004,870.004,870.0071,700
28 Mar 202485 Dividend
27 Mar 20245,000.005,060.004,980.005,030.004,945.0077,400
26 Mar 20244,980.005,040.004,950.005,000.004,915.5143,100
25 Mar 20245,130.005,130.004,975.004,975.004,890.93115,300
22 Mar 20245,200.005,220.005,120.005,130.005,043.3149,700
21 Mar 20245,250.005,260.005,200.005,230.005,141.6251,600
19 Mar 20245,180.005,230.005,140.005,200.005,112.1350,000
18 Mar 20245,160.005,180.005,100.005,150.005,062.9739,300
15 Mar 20245,070.005,130.005,050.005,110.005,023.6532,000
14 Mar 20245,000.005,100.004,970.005,070.004,984.3246,700
13 Mar 20245,050.005,050.004,900.004,945.004,861.4424,100
12 Mar 20244,920.004,990.004,825.004,985.004,900.7658,600
11 Mar 20245,050.005,050.004,870.004,940.004,856.5281,900
08 Mar 20245,040.005,130.005,010.005,090.005,003.9956,900
07 Mar 20245,060.005,170.005,060.005,090.005,003.9935,100
06 Mar 20245,050.005,080.005,030.005,050.004,964.6627,300
05 Mar 20245,020.005,100.005,020.005,090.005,003.9924,800
04 Mar 20245,090.005,220.005,010.005,020.004,935.1745,000
01 Mar 20245,020.005,050.004,985.005,040.004,954.8344,900
29 Feb 20245,130.005,210.004,980.005,000.004,915.5191,600
28 Feb 20245,140.005,180.005,120.005,130.005,043.3122,200
27 Feb 20245,190.005,210.005,120.005,140.005,053.1428,200
26 Feb 20245,180.005,220.005,120.005,170.005,082.6358,600
22 Feb 20245,230.005,230.005,130.005,180.005,092.4622,900
21 Feb 20245,100.005,170.005,090.005,170.005,082.6319,800
20 Feb 20245,160.005,190.005,130.005,160.005,072.8024,900
19 Feb 20245,100.005,180.005,060.005,150.005,062.9729,900
16 Feb 20245,050.005,180.005,040.005,100.005,013.8248,300
15 Feb 20244,965.005,030.004,910.005,010.004,925.3444,300
14 Feb 20244,905.004,910.004,830.004,895.004,812.2830,100
13 Feb 20244,885.004,975.004,840.004,960.004,876.1847,000
09 Feb 20244,950.004,950.004,820.004,820.004,738.5560,300
08 Feb 20245,050.005,050.004,920.004,945.004,861.44101,600
07 Feb 20245,000.005,200.004,985.005,150.005,062.9779,100
06 Feb 20245,210.005,220.005,010.005,010.004,925.3496,600
05 Feb 20245,290.005,290.005,210.005,270.005,180.9427,800
02 Feb 20245,270.005,290.005,180.005,260.005,171.1124,600
01 Feb 20245,260.005,300.005,210.005,240.005,151.4529,600
31 Jan 20245,200.005,300.005,170.005,300.005,210.4419,500
30 Jan 20245,300.005,320.005,250.005,250.005,161.2817,200
29 Jan 20245,260.005,310.005,230.005,280.005,190.7828,900
26 Jan 20245,240.005,250.005,160.005,170.005,082.6325,800
25 Jan 20245,200.005,260.005,180.005,250.005,161.2827,900
24 Jan 20245,250.005,270.005,150.005,170.005,082.6331,200
23 Jan 20245,350.005,350.005,240.005,250.005,161.2838,900
22 Jan 20245,350.005,370.005,310.005,350.005,259.5914,200
19 Jan 20245,330.005,340.005,260.005,340.005,249.7625,800
18 Jan 20245,260.005,320.005,250.005,280.005,190.7820,700
17 Jan 20245,360.005,420.005,260.005,260.005,171.1127,400
16 Jan 20245,560.005,560.005,350.005,380.005,289.0920,600
15 Jan 20245,400.005,470.005,400.005,470.005,377.562,900
12 Jan 20245,400.005,450.005,360.005,390.005,298.9221,600
11 Jan 20245,350.005,430.005,350.005,400.005,308.7524,700
10 Jan 20245,350.005,380.005,310.005,340.005,249.7619,400
09 Jan 20245,210.005,330.005,210.005,330.005,239.9330,000
05 Jan 20245,250.005,320.005,180.005,180.005,092.4632,500
04 Jan 20245,180.005,220.005,100.005,200.005,112.1332,600
29 Dec 20235,330.005,340.005,180.005,210.005,121.9642,600
28 Dec 20235,380.005,380.005,310.005,330.005,239.9325,500
27 Dec 20235,300.005,390.005,300.005,380.005,289.0930,900
26 Dec 20235,190.005,280.005,190.005,270.005,180.9423,600
25 Dec 20235,310.005,310.005,160.005,220.005,131.7930,700
22 Dec 20235,180.005,230.005,180.005,230.005,141.6225,200
21 Dec 20235,140.005,160.005,100.005,150.005,062.9724,500
20 Dec 20235,120.005,200.005,120.005,150.005,062.9721,700
19 Dec 20235,080.005,140.005,010.005,110.005,023.6520,100
18 Dec 20235,060.005,060.004,970.005,030.004,945.0022,000
15 Dec 20235,050.005,140.005,050.005,090.005,003.9945,800
14 Dec 20235,110.005,130.004,965.005,010.004,925.3441,300
13 Dec 20235,210.005,210.005,050.005,080.004,994.1526,500
12 Dec 20235,270.005,270.005,140.005,140.005,053.1420,100
11 Dec 20235,170.005,270.005,170.005,220.005,131.7937,100
08 Dec 20235,250.005,270.005,100.005,110.005,023.6555,700
07 Dec 20235,440.005,440.005,290.005,330.005,239.9337,400
06 Dec 20235,410.005,520.005,410.005,470.005,377.5635,000
05 Dec 20235,580.005,630.005,460.005,470.005,377.5635,300
04 Dec 20235,630.005,670.005,590.005,620.005,525.0326,100
01 Dec 20235,690.005,720.005,620.005,660.005,564.3527,500
30 Nov 20235,650.005,660.005,530.005,650.005,554.52108,400
29 Nov 20235,650.005,730.005,610.005,670.005,574.1850,900
28 Nov 20235,490.005,710.005,480.005,700.005,603.6882,600
27 Nov 20235,620.005,630.005,440.005,440.005,348.0748,100
24 Nov 20235,550.005,650.005,540.005,620.005,525.0337,100
22 Nov 20235,360.005,570.005,360.005,510.005,416.8954,400
21 Nov 20235,410.005,500.005,360.005,400.005,308.7538,200
20 Nov 20235,270.005,430.005,270.005,370.005,279.2564,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...