Nittetsu Mining Co., Ltd. (1515.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,680.00 | 4,700.00 | 4,615.00 | 4,695.00 | 4,695.00 | 45,600 |
| 25 Apr 2024 | 4,695.00 | 4,715.00 | 4,625.00 | 4,625.00 | 4,625.00 | 80,800 |
| 24 Apr 2024 | 4,705.00 | 4,740.00 | 4,700.00 | 4,725.00 | 4,725.00 | 52,700 |
| 23 Apr 2024 | 4,780.00 | 4,780.00 | 4,700.00 | 4,730.00 | 4,730.00 | 51,900 |
| 22 Apr 2024 | 4,805.00 | 4,825.00 | 4,700.00 | 4,720.00 | 4,720.00 | 79,700 |
| 19 Apr 2024 | 4,775.00 | 4,785.00 | 4,690.00 | 4,730.00 | 4,730.00 | 68,600 |
| 18 Apr 2024 | 4,805.00 | 4,840.00 | 4,770.00 | 4,795.00 | 4,795.00 | 47,200 |
| 17 Apr 2024 | 4,990.00 | 5,010.00 | 4,810.00 | 4,820.00 | 4,820.00 | 54,300 |
| 16 Apr 2024 | 5,060.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,960.00 | 68,300 |
| 15 Apr 2024 | 5,010.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 85,300 |
| 12 Apr 2024 | 5,070.00 | 5,100.00 | 5,030.00 | 5,060.00 | 5,060.00 | 35,200 |
| 11 Apr 2024 | 4,995.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 32,100 |
| 10 Apr 2024 | 5,000.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 42,100 |
| 09 Apr 2024 | 4,945.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | 66,800 |
| 08 Apr 2024 | 5,030.00 | 5,050.00 | 4,880.00 | 4,890.00 | 4,890.00 | 53,300 |
| 05 Apr 2024 | 4,900.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 81,600 |
| 04 Apr 2024 | 4,880.00 | 5,020.00 | 4,850.00 | 4,965.00 | 4,965.00 | 89,900 |
| 03 Apr 2024 | 4,810.00 | 4,845.00 | 4,765.00 | 4,830.00 | 4,830.00 | 81,000 |
| 02 Apr 2024 | 4,830.00 | 4,890.00 | 4,815.00 | 4,845.00 | 4,845.00 | 56,000 |
| 01 Apr 2024 | 4,975.00 | 4,975.00 | 4,810.00 | 4,815.00 | 4,815.00 | 93,200 |
| 29 Mar 2024 | 4,920.00 | 4,980.00 | 4,900.00 | 4,975.00 | 4,975.00 | 53,200 |
| 28 Mar 2024 | 4,950.00 | 5,000.00 | 4,865.00 | 4,870.00 | 4,870.00 | 71,700 |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,945.00 | 77,400 |
| 26 Mar 2024 | 4,980.00 | 5,040.00 | 4,950.00 | 5,000.00 | 4,915.51 | 43,100 |
| 25 Mar 2024 | 5,130.00 | 5,130.00 | 4,975.00 | 4,975.00 | 4,890.93 | 115,300 |
| 22 Mar 2024 | 5,200.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,043.31 | 49,700 |
| 21 Mar 2024 | 5,250.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,141.62 | 51,600 |
| 19 Mar 2024 | 5,180.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,112.13 | 50,000 |
| 18 Mar 2024 | 5,160.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,062.97 | 39,300 |
| 15 Mar 2024 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,023.65 | 32,000 |
| 14 Mar 2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,070.00 | 4,984.32 | 46,700 |
| 13 Mar 2024 | 5,050.00 | 5,050.00 | 4,900.00 | 4,945.00 | 4,861.44 | 24,100 |
| 12 Mar 2024 | 4,920.00 | 4,990.00 | 4,825.00 | 4,985.00 | 4,900.76 | 58,600 |
| 11 Mar 2024 | 5,050.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,856.52 | 81,900 |
| 08 Mar 2024 | 5,040.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,003.99 | 56,900 |
| 07 Mar 2024 | 5,060.00 | 5,170.00 | 5,060.00 | 5,090.00 | 5,003.99 | 35,100 |
| 06 Mar 2024 | 5,050.00 | 5,080.00 | 5,030.00 | 5,050.00 | 4,964.66 | 27,300 |
| 05 Mar 2024 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,003.99 | 24,800 |
| 04 Mar 2024 | 5,090.00 | 5,220.00 | 5,010.00 | 5,020.00 | 4,935.17 | 45,000 |
| 01 Mar 2024 | 5,020.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,954.83 | 44,900 |
| 29 Feb 2024 | 5,130.00 | 5,210.00 | 4,980.00 | 5,000.00 | 4,915.51 | 91,600 |
| 28 Feb 2024 | 5,140.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,043.31 | 22,200 |
| 27 Feb 2024 | 5,190.00 | 5,210.00 | 5,120.00 | 5,140.00 | 5,053.14 | 28,200 |
| 26 Feb 2024 | 5,180.00 | 5,220.00 | 5,120.00 | 5,170.00 | 5,082.63 | 58,600 |
| 22 Feb 2024 | 5,230.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,092.46 | 22,900 |
| 21 Feb 2024 | 5,100.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,082.63 | 19,800 |
| 20 Feb 2024 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,072.80 | 24,900 |
| 19 Feb 2024 | 5,100.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,062.97 | 29,900 |
| 16 Feb 2024 | 5,050.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,013.82 | 48,300 |
| 15 Feb 2024 | 4,965.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,925.34 | 44,300 |
| 14 Feb 2024 | 4,905.00 | 4,910.00 | 4,830.00 | 4,895.00 | 4,812.28 | 30,100 |
| 13 Feb 2024 | 4,885.00 | 4,975.00 | 4,840.00 | 4,960.00 | 4,876.18 | 47,000 |
| 09 Feb 2024 | 4,950.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,738.55 | 60,300 |
| 08 Feb 2024 | 5,050.00 | 5,050.00 | 4,920.00 | 4,945.00 | 4,861.44 | 101,600 |
| 07 Feb 2024 | 5,000.00 | 5,200.00 | 4,985.00 | 5,150.00 | 5,062.97 | 79,100 |
| 06 Feb 2024 | 5,210.00 | 5,220.00 | 5,010.00 | 5,010.00 | 4,925.34 | 96,600 |
| 05 Feb 2024 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,180.94 | 27,800 |
| 02 Feb 2024 | 5,270.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,171.11 | 24,600 |
| 01 Feb 2024 | 5,260.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,151.45 | 29,600 |
| 31 Jan 2024 | 5,200.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,210.44 | 19,500 |
| 30 Jan 2024 | 5,300.00 | 5,320.00 | 5,250.00 | 5,250.00 | 5,161.28 | 17,200 |
| 29 Jan 2024 | 5,260.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,190.78 | 28,900 |
| 26 Jan 2024 | 5,240.00 | 5,250.00 | 5,160.00 | 5,170.00 | 5,082.63 | 25,800 |
| 25 Jan 2024 | 5,200.00 | 5,260.00 | 5,180.00 | 5,250.00 | 5,161.28 | 27,900 |
| 24 Jan 2024 | 5,250.00 | 5,270.00 | 5,150.00 | 5,170.00 | 5,082.63 | 31,200 |
| 23 Jan 2024 | 5,350.00 | 5,350.00 | 5,240.00 | 5,250.00 | 5,161.28 | 38,900 |
| 22 Jan 2024 | 5,350.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,259.59 | 14,200 |
| 19 Jan 2024 | 5,330.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,249.76 | 25,800 |
| 18 Jan 2024 | 5,260.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,190.78 | 20,700 |
| 17 Jan 2024 | 5,360.00 | 5,420.00 | 5,260.00 | 5,260.00 | 5,171.11 | 27,400 |
| 16 Jan 2024 | 5,560.00 | 5,560.00 | 5,350.00 | 5,380.00 | 5,289.09 | 20,600 |
| 15 Jan 2024 | 5,400.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,377.56 | 2,900 |
| 12 Jan 2024 | 5,400.00 | 5,450.00 | 5,360.00 | 5,390.00 | 5,298.92 | 21,600 |
| 11 Jan 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,308.75 | 24,700 |
| 10 Jan 2024 | 5,350.00 | 5,380.00 | 5,310.00 | 5,340.00 | 5,249.76 | 19,400 |
| 09 Jan 2024 | 5,210.00 | 5,330.00 | 5,210.00 | 5,330.00 | 5,239.93 | 30,000 |
| 05 Jan 2024 | 5,250.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,092.46 | 32,500 |
| 04 Jan 2024 | 5,180.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,112.13 | 32,600 |
| 29 Dec 2023 | 5,330.00 | 5,340.00 | 5,180.00 | 5,210.00 | 5,121.96 | 42,600 |
| 28 Dec 2023 | 5,380.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,239.93 | 25,500 |
| 27 Dec 2023 | 5,300.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,289.09 | 30,900 |
| 26 Dec 2023 | 5,190.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,180.94 | 23,600 |
| 25 Dec 2023 | 5,310.00 | 5,310.00 | 5,160.00 | 5,220.00 | 5,131.79 | 30,700 |
| 22 Dec 2023 | 5,180.00 | 5,230.00 | 5,180.00 | 5,230.00 | 5,141.62 | 25,200 |
| 21 Dec 2023 | 5,140.00 | 5,160.00 | 5,100.00 | 5,150.00 | 5,062.97 | 24,500 |
| 20 Dec 2023 | 5,120.00 | 5,200.00 | 5,120.00 | 5,150.00 | 5,062.97 | 21,700 |
| 19 Dec 2023 | 5,080.00 | 5,140.00 | 5,010.00 | 5,110.00 | 5,023.65 | 20,100 |
| 18 Dec 2023 | 5,060.00 | 5,060.00 | 4,970.00 | 5,030.00 | 4,945.00 | 22,000 |
| 15 Dec 2023 | 5,050.00 | 5,140.00 | 5,050.00 | 5,090.00 | 5,003.99 | 45,800 |
| 14 Dec 2023 | 5,110.00 | 5,130.00 | 4,965.00 | 5,010.00 | 4,925.34 | 41,300 |
| 13 Dec 2023 | 5,210.00 | 5,210.00 | 5,050.00 | 5,080.00 | 4,994.15 | 26,500 |
| 12 Dec 2023 | 5,270.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,053.14 | 20,100 |
| 11 Dec 2023 | 5,170.00 | 5,270.00 | 5,170.00 | 5,220.00 | 5,131.79 | 37,100 |
| 08 Dec 2023 | 5,250.00 | 5,270.00 | 5,100.00 | 5,110.00 | 5,023.65 | 55,700 |
| 07 Dec 2023 | 5,440.00 | 5,440.00 | 5,290.00 | 5,330.00 | 5,239.93 | 37,400 |
| 06 Dec 2023 | 5,410.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,377.56 | 35,000 |
| 05 Dec 2023 | 5,580.00 | 5,630.00 | 5,460.00 | 5,470.00 | 5,377.56 | 35,300 |
| 04 Dec 2023 | 5,630.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,525.03 | 26,100 |
| 01 Dec 2023 | 5,690.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,564.35 | 27,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.