Australia Markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,470.00-10.00 (-0.29%)
At close: 03:15PM JST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233,465.003,470.003,435.003,470.003,470.0022,800
23 Mar 20233,435.003,490.003,405.003,480.003,480.0025,900
22 Mar 20233,505.003,505.003,460.003,470.003,470.0037,200
20 Mar 20233,505.003,530.003,435.003,435.003,435.0028,000
17 Mar 20233,610.003,610.003,495.003,520.003,520.0061,900
16 Mar 20233,530.003,545.003,490.003,540.003,540.0052,500
15 Mar 20233,635.003,685.003,590.003,635.003,635.0036,400
14 Mar 20233,650.003,650.003,530.003,565.003,565.0046,000
13 Mar 20233,700.003,710.003,655.003,710.003,710.0037,000
10 Mar 20233,805.003,825.003,760.003,765.003,765.0047,600
09 Mar 20233,860.003,865.003,795.003,855.003,855.0032,900
08 Mar 20233,835.003,885.003,820.003,855.003,855.0043,000
07 Mar 20233,850.003,860.003,815.003,835.003,835.0035,400
06 Mar 20233,760.003,850.003,760.003,850.003,850.0069,800
03 Mar 20233,755.003,780.003,730.003,740.003,740.0034,700
02 Mar 20233,750.003,810.003,735.003,745.003,745.0041,000
01 Mar 20233,615.003,770.003,610.003,735.003,735.0049,100
28 Feb 20233,665.003,690.003,625.003,670.003,670.0067,900
27 Feb 20233,595.003,655.003,595.003,655.003,655.0025,000
24 Feb 20233,630.003,655.003,570.003,580.003,580.0028,800
22 Feb 20233,670.003,680.003,570.003,590.003,590.0051,800
21 Feb 20233,555.003,710.003,555.003,695.003,695.0057,500
20 Feb 20233,565.003,565.003,525.003,530.003,530.0022,500
17 Feb 20233,525.003,535.003,505.003,530.003,530.0024,800
16 Feb 20233,515.003,555.003,505.003,545.003,545.0020,700
15 Feb 20233,545.003,560.003,450.003,475.003,475.0055,500
14 Feb 20233,450.003,515.003,450.003,515.003,515.0032,400
13 Feb 20233,475.003,475.003,400.003,415.003,415.0036,400
10 Feb 20233,385.003,525.003,385.003,495.003,495.0056,900
09 Feb 20233,355.003,410.003,340.003,385.003,385.0035,000
08 Feb 20233,435.003,485.003,375.003,385.003,385.0047,600
07 Feb 20233,470.003,485.003,380.003,420.003,420.0082,600
06 Feb 20233,710.003,770.003,335.003,485.003,485.00301,200
03 Feb 20233,725.003,730.003,640.003,665.003,665.0040,100
02 Feb 20233,650.003,775.003,650.003,715.003,715.0057,000
01 Feb 20233,605.003,640.003,605.003,630.003,630.0027,900
31 Jan 20233,585.003,610.003,550.003,605.003,605.0053,000
30 Jan 20233,615.003,630.003,590.003,595.003,595.0038,100
27 Jan 20233,630.003,645.003,605.003,615.003,615.0031,700
26 Jan 20233,650.003,650.003,605.003,615.003,615.0025,700
25 Jan 20233,570.003,645.003,545.003,610.003,610.0040,100
24 Jan 20233,500.003,600.003,490.003,565.003,565.0078,100
23 Jan 20233,525.003,540.003,470.003,505.003,505.0051,500
20 Jan 20233,400.003,525.003,395.003,520.003,520.0072,900
19 Jan 20233,400.003,455.003,370.003,390.003,390.0055,700
18 Jan 20233,280.003,420.003,270.003,405.003,405.0063,700
17 Jan 20233,305.003,315.003,270.003,290.003,290.0051,400
16 Jan 20233,355.003,355.003,260.003,280.003,280.0041,200
13 Jan 20233,335.003,405.003,325.003,365.003,365.0060,400
12 Jan 20233,305.003,420.003,305.003,355.003,355.0089,700
11 Jan 20233,245.003,275.003,220.003,270.003,270.0036,400
10 Jan 20233,215.003,270.003,205.003,225.003,225.0060,400
06 Jan 20233,145.003,195.003,145.003,195.003,195.0024,400
05 Jan 20233,190.003,190.003,130.003,160.003,160.0025,100
04 Jan 20233,195.003,195.003,145.003,175.003,175.0025,000
30 Dec 20223,205.003,245.003,190.003,190.003,190.0020,000
29 Dec 20223,155.003,205.003,145.003,190.003,190.0021,800
28 Dec 20223,200.003,200.003,160.003,190.003,190.0016,700
27 Dec 20223,170.003,205.003,130.003,205.003,205.0029,400
26 Dec 20223,195.003,195.003,125.003,170.003,170.0057,200
23 Dec 20222,990.003,125.002,980.003,125.003,125.0064,700
22 Dec 20223,355.003,355.003,005.003,015.003,015.00199,800
21 Dec 20222,997.003,035.002,980.003,005.003,005.0031,700
20 Dec 20223,030.003,055.002,966.002,999.002,999.0046,200
19 Dec 20223,060.003,075.003,030.003,030.003,030.0019,300
16 Dec 20223,075.003,095.003,055.003,075.003,075.0035,500
15 Dec 20223,095.003,110.003,090.003,100.003,100.0015,100
14 Dec 20223,085.003,110.003,055.003,095.003,095.0019,000
13 Dec 20223,075.003,120.003,075.003,075.003,075.0032,300
12 Dec 20223,110.003,110.003,045.003,050.003,050.0012,200
09 Dec 20223,075.003,105.003,065.003,090.003,090.0025,400
08 Dec 20223,110.003,110.003,060.003,080.003,080.0026,200
07 Dec 20223,110.003,150.003,105.003,105.003,105.0021,800
06 Dec 20223,120.003,155.003,120.003,130.003,130.0025,800
05 Dec 20223,155.003,165.003,125.003,135.003,135.0018,600
02 Dec 20223,175.003,175.003,125.003,150.003,150.0027,700
01 Dec 20223,185.003,200.003,155.003,200.003,200.0034,500
30 Nov 20223,200.003,200.003,135.003,145.003,145.0046,000
29 Nov 20223,170.003,205.003,160.003,205.003,205.0034,400
28 Nov 20223,245.003,245.003,200.003,210.003,210.0026,200
25 Nov 20223,255.003,260.003,215.003,245.003,245.0029,700
24 Nov 20223,200.003,235.003,185.003,235.003,235.0038,500
22 Nov 20223,160.003,200.003,160.003,180.003,180.0038,800
21 Nov 20223,105.003,150.003,105.003,150.003,150.0024,100
18 Nov 20223,115.003,145.003,070.003,105.003,105.0042,900
17 Nov 20223,075.003,115.003,075.003,115.003,115.0037,300
16 Nov 20223,080.003,105.003,065.003,090.003,090.0038,100
15 Nov 20223,065.003,085.003,050.003,080.003,080.0019,100
14 Nov 20223,085.003,100.003,055.003,055.003,055.0024,800
11 Nov 20223,040.003,105.003,040.003,100.003,100.0038,100
10 Nov 20223,030.003,050.003,005.003,020.003,020.0026,200
09 Nov 20223,085.003,085.003,055.003,080.003,080.0018,400
08 Nov 20223,015.003,100.003,005.003,070.003,070.0076,600
07 Nov 20223,025.003,090.002,999.003,015.003,015.0066,300
04 Nov 20222,989.003,095.002,989.003,025.003,025.00121,700
02 Nov 20223,030.003,055.002,979.002,979.002,979.0044,400
01 Nov 20223,000.003,030.002,987.003,020.003,020.0049,800
31 Oct 20223,015.003,015.002,953.002,963.002,963.0051,700
28 Oct 20222,981.003,015.002,945.002,963.002,963.0086,900
27 Oct 20223,025.003,030.002,980.002,983.002,983.0029,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...