Tokyo - Delayed Quote
JPY
Chugai Mining Co., Ltd. (1491.T)
565.00
+23.00
(+4.24%)
As of 12:32:27 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
546.00
579.00
546.00
565.00
565.00
23,500
Nov 6, 2026
560.00
561.00
541.00
542.00
542.00
44,200
Nov 5, 2026
566.00
593.00
564.00
569.00
569.00
50,300
Nov 4, 2026
565.00
567.00
546.00
553.00
553.00
109,300
Nov 2, 2026
587.00
595.00
563.00
565.00
565.00
98,100
Oct 30, 2026
599.00
608.00
595.00
597.00
597.00
17,700
Oct 29, 2026
605.00
608.00
596.00
603.00
603.00
21,900
Oct 28, 2026
600.00
609.00
596.00
600.00
600.00
14,400
Oct 27, 2026
591.00
599.00
586.00
589.00
589.00
24,400
Oct 26, 2026
590.00
597.00
582.00
591.00
591.00
33,100
Oct 23, 2026
606.00
606.00
571.00
581.00
581.00
111,100
Oct 22, 2026
623.00
634.00
605.00
607.00
607.00
41,200
Oct 21, 2026
634.00
634.00
609.00
619.00
619.00
43,600
Oct 20, 2026
660.00
662.00
611.00
624.00
624.00
54,800
Oct 19, 2026
662.00
662.00
659.00
659.00
659.00
11,300
Oct 16, 2026
666.00
673.00
661.00
669.00
669.00
6,600
Oct 15, 2026
679.00
679.00
661.00
661.00
661.00
31,400
Oct 14, 2026
678.00
686.00
677.00
679.00
679.00
15,400
Oct 13, 2026
680.00
682.00
675.00
678.00
678.00
21,100
Oct 9, 2026
679.00
689.00
675.00
685.00
685.00
23,500
Oct 8, 2026
696.00
698.00
680.00
681.00
681.00
48,900
Oct 7, 2026
700.00
702.00
698.00
698.00
698.00
5,500
Oct 6, 2026
700.00
704.00
698.00
700.00
700.00
15,000
Oct 5, 2026
700.00
706.00
697.00
698.00
698.00
14,300
Oct 2, 2026
701.00
707.00
700.00
701.00
701.00
10,700
Oct 1, 2026
715.00
724.00
699.00
707.00
707.00
27,500
Sep 30, 2026
706.00
724.00
701.00
719.00
719.00
25,000
Sep 29, 2026
707.00
750.00
701.00
710.00
710.00
25,500
Sep 28, 2026
740.00
741.00
712.00
712.00
712.00
15,900
Sep 25, 2026
735.00
750.00
734.00
739.00
739.00
20,800
Sep 24, 2026
758.00
765.00
735.00
740.00
740.00
31,900
Sep 18, 2026
764.00
773.00
759.00
761.00
761.00
28,500
Sep 17, 2026
759.00
775.00
756.00
762.00
762.00
29,900
Sep 16, 2026
737.00
801.00
727.00
774.00
774.00
153,500
Sep 15, 2026
696.00
737.00
694.00
737.00
737.00
39,000
Sep 14, 2026
703.00
705.00
695.00
699.00
699.00
22,300
Sep 11, 2026
707.00
710.00
704.00
706.00
706.00
10,500
Sep 10, 2026
708.00
711.00
706.00
708.00
708.00
12,400
Sep 9, 2026
718.00
718.00
710.00
710.00
710.00
11,100
Sep 8, 2026
715.00
720.00
711.00
715.00
715.00
10,200
Sep 7, 2026
710.00
715.00
710.00
715.00
715.00
9,300
Sep 4, 2026
719.00
719.00
707.00
710.00
710.00
6,100
Sep 3, 2026
712.00
727.00
706.00
709.00
709.00
25,500
Sep 2, 2026
729.00
729.00
705.00
706.00
706.00
30,500
Sep 1, 2026
731.00
739.00
728.00
730.00
730.00
11,000
Aug 31, 2026
738.00
738.00
726.00
730.00
730.00
17,400
Aug 28, 2026
734.00
744.00
734.00
738.00
738.00
14,900
Aug 27, 2026
736.00
748.00
730.00
741.00
741.00
39,100
Aug 26, 2026
736.00
754.00
735.00
737.00
737.00
36,300
Aug 25, 2026
738.00
740.00
730.00
737.00
737.00
26,600
Aug 24, 2026
716.00
740.00
712.00
731.00
731.00
72,200
Aug 21, 2026
708.00
717.00
699.00
712.00
712.00
38,100
Aug 20, 2026
698.00
710.00
697.00
707.00
707.00
39,200
Aug 19, 2026
693.00
694.00
683.00
687.00
687.00
41,900
Aug 18, 2026
721.00
721.00
695.00
698.00
698.00
115,900
Aug 17, 2026
693.00
727.00
690.00
715.00
715.00
217,800
Aug 14, 2026
830.00
834.00
814.00
828.00
828.00
70,300
Aug 13, 2026
847.00
853.00
816.00
816.00
816.00
75,500
Aug 12, 2026
800.00
837.00
795.00
828.00
828.00
99,100
Aug 10, 2026
750.00
794.00
750.00
785.00
785.00
75,300
Aug 7, 2026
750.00
754.00
731.00
744.00
744.00
28,900
Aug 6, 2026
733.00
744.00
726.00
729.00
729.00
22,400
Aug 5, 2026
728.00
733.00
724.00
730.00
730.00
11,600
Aug 4, 2026
727.00
734.00
722.00
728.00
728.00
9,500
Aug 3, 2026
727.00
727.00
712.00
725.00
725.00
18,400
Jul 31, 2026
724.00
730.00
717.00
729.00
729.00
17,700
Jul 30, 2026
715.00
723.00
711.00
718.00
718.00
42,300
Jul 29, 2026
707.00
725.00
707.00
723.00
723.00
15,900
Jul 28, 2026
719.00
720.00
707.00
714.00
714.00
41,600
Jul 27, 2026
721.00
729.00
715.00
724.00
724.00
15,600
Jul 24, 2026
715.00
722.00
710.00
717.00
717.00
43,700
Jul 23, 2026
717.00
724.00
714.00
715.00
715.00
18,000
Jul 22, 2026
725.00
735.00
714.00
717.00
717.00
42,400
Jul 21, 2026
715.00
733.00
715.00
731.00
731.00
15,300
Jul 17, 2026
729.00
729.00
706.00
720.00
720.00
75,100
Jul 16, 2026
742.00
745.00
712.00
725.00
725.00
42,000
Jul 15, 2026
730.00
743.00
727.00
739.00
739.00
26,600
Jul 14, 2026
715.00
728.00
712.00
728.00
728.00
20,400
Jul 13, 2026
730.00
737.00
717.00
717.00
717.00
23,300
Jul 10, 2026
723.00
735.00
722.00
726.00
726.00
22,600
Jul 9, 2026
725.00
730.00
717.00
723.00
723.00
13,600
Jul 8, 2026
716.00
730.00
713.00
728.00
728.00
26,600
Jul 7, 2026
754.00
754.00
716.00
716.00
716.00
33,800
Jul 6, 2026
745.00
759.00
739.00
741.00
741.00
59,700
Jul 3, 2026
730.00
734.00
714.00
730.00
730.00
40,100
Jul 2, 2026
675.00
725.00
675.00
721.00
721.00
68,700
Jul 1, 2026
662.00
675.00
660.00
671.00
671.00
36,800
Jun 30, 2026
670.00
670.00
657.00
662.00
662.00
19,900
Jun 29, 2026
652.00
667.00
652.00
666.00
666.00
33,600
Jun 26, 2026
645.00
647.00
640.00
642.00
642.00
24,400
Jun 25, 2026
651.00
652.00
641.00
651.00
651.00
38,600
Jun 24, 2026
651.00
666.00
638.00
644.00
644.00
38,600
Jun 23, 2026
673.00
674.00
652.00
652.00
652.00
45,500
Jun 22, 2026
657.00
680.00
657.00
673.00
673.00
28,200
Jun 19, 2026
681.00
681.00
664.00
667.00
667.00
38,300
Jun 18, 2026
701.00
707.00
684.00
688.00
688.00
30,100
Jun 17, 2026
697.00
720.00
692.00
700.00
700.00
43,400
Jun 16, 2026
678.00
689.00
664.00
689.00
689.00
30,900
Jun 15, 2026
655.00
683.00
655.00
673.00
673.00
41,600
Jun 12, 2026
649.00
667.00
648.00
650.00
650.00
47,500
Jun 11, 2026
659.00
659.00
632.00
639.00
639.00
64,100
Jun 10, 2026
678.00
679.00
643.00
659.00
659.00
75,000
Jun 9, 2026
686.00
696.00
675.00
678.00
678.00
37,300
Jun 8, 2026
690.00
690.00
673.00
676.00
676.00
91,700
Jun 5, 2026
695.00
720.00
695.00
712.00
712.00
39,200
Jun 4, 2026
713.00
713.00
695.00
695.00
695.00
72,500
Jun 3, 2026
718.00
726.00
707.00
716.00
716.00
58,000
Jun 2, 2026
711.00
718.00
703.00
708.00
708.00
60,200
Jun 1, 2026
720.00
720.00
703.00
718.00
718.00
73,700
May 29, 2026
725.00
737.00
720.00
720.00
720.00
45,300
May 28, 2026
758.00
758.00
715.00
724.00
724.00
55,000
May 27, 2026
786.00
786.00
742.00
750.00
750.00
51,100
May 26, 2026
718.00
815.00
710.00
771.00
771.00
159,900
May 25, 2026
756.00
770.00
745.00
748.00
748.00
46,300
May 22, 2026
749.00
763.00
740.00
755.00
755.00
68,600
May 21, 2026
755.00
763.00
730.00
734.00
734.00
60,200
May 20, 2026
764.00
764.00
723.00
731.00
731.00
119,500
May 19, 2026
775.00
790.00
756.00
764.00
764.00
75,900
May 18, 2026
823.00
823.00
759.00
771.00
771.00
125,100
May 15, 2026
830.00
868.00
820.00
838.00
838.00
99,600
May 14, 2026
872.00
872.00
809.00
815.00
815.00
132,100
May 13, 2026
871.00
885.00
871.00
875.00
875.00
20,800
May 12, 2026
890.00
899.00
872.00
874.00
874.00
34,400
May 11, 2026
906.00
906.00
884.00
893.00
893.00
34,300
May 8, 2026
896.00
906.00
879.00
906.00
906.00
45,700
May 7, 2026
890.00
900.00
884.00
891.00
891.00
48,000
May 1, 2026
864.00
893.00
861.00
870.00
870.00
37,200
Apr 30, 2026
883.00
885.00
852.00
858.00
858.00
70,000
Apr 28, 2026
880.00
885.00
871.00
879.00
879.00
38,100
Apr 27, 2026
885.00
894.00
864.00
879.00
879.00
60,000
Apr 24, 2026
910.00
920.00
883.00
888.00
888.00
80,200
Apr 23, 2026
942.00
950.00
906.00
917.00
917.00
67,700
Apr 22, 2026
976.00
976.00
944.00
948.00
948.00
77,000
Apr 21, 2026
997.00
1,005.00
976.00
976.00
976.00
98,900
Apr 20, 2026
984.00
984.00
963.00
964.00
964.00
29,600
Apr 17, 2026
987.00
987.00
971.00
978.00
978.00
32,900
Apr 16, 2026
982.00
993.00
979.00
985.00
985.00
26,800
Apr 15, 2026
1,000.00
1,005.00
975.00
986.00
986.00
64,600
Apr 14, 2026
994.00
1,003.00
986.00
988.00
988.00
48,600
Apr 13, 2026
980.00
983.00
969.00
982.00
982.00
25,300
Apr 10, 2026
989.00
1,003.00
972.00
976.00
976.00
63,600
Apr 9, 2026
1,033.00
1,033.00
989.00
989.00
989.00
63,400
Apr 8, 2026
999.00
1,026.00
996.00
1,021.00
1,021.00
79,100
Apr 7, 2026
992.00
1,001.00
980.00
980.00
980.00
35,000
Apr 6, 2026
1,009.00
1,016.00
984.00
991.00
991.00
62,300
Apr 3, 2026
992.00
1,016.00
992.00
1,009.00
1,009.00
27,100
Apr 2, 2026
1,013.00
1,033.00
990.00
991.00
991.00
38,800
Apr 1, 2026
1,010.00
1,027.00
1,004.00
1,012.00
1,012.00
50,700
Mar 31, 2026
996.00
1,009.00
980.00
980.00
980.00
54,100
Mar 30, 2026
34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
980.00
1,003.00
980.00
1,001.00
1,001.00
51,000
Mar 27, 2026
990.00
1,014.00
988.00
1,002.00
968.00
48,500
Mar 26, 2026
1,015.00
1,017.00
999.00
1,000.00
966.07
30,000
Mar 25, 2026
1,003.00
1,025.00
1,003.00
1,015.00
980.56
67,900
Mar 24, 2026
986.00
1,006.00
978.00
988.00
954.48
93,000
Mar 23, 2026
1,010.00
1,010.00
960.00
962.00
929.36
168,100
Mar 19, 2026
1,100.00
1,108.00
1,048.00
1,058.00
1,022.10
83,600
Mar 18, 2026
1,150.00
1,151.00
1,118.00
1,129.00
1,090.69
92,700
Mar 17, 2026
1,149.00
1,188.00
1,119.00
1,148.00
1,109.05
156,700
Mar 16, 2026
1,096.00
1,149.00
1,075.00
1,149.00
1,110.01
133,400
Mar 13, 2026
1,020.00
1,148.00
1,020.00
1,148.00
1,109.05
318,500
Mar 12, 2026
1,093.00
1,093.00
1,038.00
1,044.00
1,008.57
83,800
Mar 11, 2026
1,059.00
1,085.00
1,057.00
1,078.00
1,041.42
131,300
Mar 10, 2026
1,029.00
1,056.00
1,023.00
1,046.00
1,010.51
89,700
Mar 9, 2026
1,049.00
1,049.00
988.00
1,019.00
984.42
256,500
Mar 6, 2026
1,080.00
1,084.00
1,045.00
1,072.00
1,035.62
77,800
Mar 5, 2026
1,127.00
1,127.00
1,082.00
1,089.00
1,052.05
158,200
Mar 4, 2026
1,061.00
1,113.00
1,022.00
1,037.00
1,001.81
275,300
Mar 3, 2026
1,150.00
1,221.00
1,129.00
1,146.00
1,107.11
468,100
Mar 2, 2026
1,185.00
1,229.00
1,152.00
1,167.00
1,127.40
245,200
Feb 27, 2026
1,120.00
1,248.00
1,115.00
1,181.00
1,140.93
456,100
Feb 26, 2026
1,069.00
1,136.00
1,050.00
1,118.00
1,080.06
287,600
Feb 25, 2026
1,006.00
1,082.00
1,001.00
1,068.00
1,031.76
302,500
Feb 24, 2026
1,016.00
1,027.00
994.00
995.00
961.24
140,900
Feb 20, 2026
1,038.00
1,038.00
995.00
1,021.00
986.36
130,700
Feb 19, 2026
1,001.00
1,043.00
1,000.00
1,041.00
1,005.68
175,300
Feb 18, 2026
990.00
1,013.00
985.00
994.00
960.27
181,600
Feb 17, 2026
1,042.00
1,042.00
994.00
1,000.00
966.07
226,800
Feb 16, 2026
1,118.00
1,149.00
1,031.00
1,053.00
1,017.27
516,000
Feb 13, 2026
1,188.00
1,192.00
1,089.00
1,105.00
1,067.51
409,100
Feb 12, 2026
1,138.00
1,198.00
1,112.00
1,194.00
1,153.48
405,400
Feb 10, 2026
1,077.00
1,125.00
1,069.00
1,119.00
1,081.03
175,600
Feb 9, 2026
1,058.00
1,078.00
1,036.00
1,071.00
1,034.66
187,400
Feb 6, 2026
1,025.00
1,061.00
1,010.00
1,061.00
1,025.00
190,400
Feb 5, 2026
1,099.00
1,099.00
1,050.00
1,069.00
1,032.73
146,000
Feb 4, 2026
1,060.00
1,100.00
1,049.00
1,100.00
1,062.67
183,600
Feb 3, 2026
1,020.00
1,056.00
1,020.00
1,053.00
1,017.27
144,500
Feb 2, 2026
1,028.00
1,066.00
1,005.00
1,014.00
979.59
374,000
Jan 30, 2026
1,120.00
1,140.00
1,081.00
1,118.00
1,080.06
290,600
Jan 29, 2026
1,147.00
1,191.00
1,119.00
1,164.00
1,124.50
403,500
Jan 28, 2026
1,100.00
1,132.00
1,090.00
1,117.00
1,079.10
206,000
Jan 27, 2026
1,120.00
1,148.00
1,084.00
1,122.00
1,083.93
267,500
Jan 26, 2026
1,127.00
1,187.00
1,110.00
1,152.00
1,112.91
478,500
Jan 23, 2026
1,099.00
1,148.00
1,080.00
1,090.00
1,053.01
328,600
Jan 22, 2026
1,132.00
1,147.00
1,047.00
1,079.00
1,042.39
390,900
Jan 21, 2026
1,114.00
1,169.00
1,088.00
1,143.00
1,104.22
330,800
Jan 20, 2026
1,152.00
1,165.00
1,121.00
1,144.00
1,105.18
289,500
Jan 19, 2026
1,163.00
1,185.00
1,133.00
1,155.00
1,115.81
233,000
Jan 16, 2026
1,260.00
1,263.00
1,133.00
1,163.00
1,123.54
605,400
Jan 15, 2026
1,189.00
1,271.00
1,134.00
1,182.00
1,141.89
1,089,100
Jan 14, 2026
1,070.00
1,196.00
1,062.00
1,196.00
1,155.42
735,500
Jan 13, 2026
1,077.00
1,089.00
1,014.00
1,064.00
1,027.90
469,700
Jan 9, 2026
1,007.00
1,020.00
985.00
1,007.00
972.83
301,900
Jan 8, 2026
1,030.00
1,093.00
1,001.00
1,007.00
972.83
514,900
Jan 7, 2026
1,021.00
1,062.00
991.00
1,007.00
972.83
518,400
Jan 6, 2026
920.00
1,007.00
920.00
989.00
955.44
593,800
Jan 5, 2026
950.00
953.00
906.00
912.00
881.05
292,500
Dec 30, 2025
948.00
976.00
899.00
916.00
884.92
949,900
Dec 29, 2025
950.00
1,038.00
950.00
1,038.00
1,002.78
884,800
Dec 26, 2025
875.00
923.00
873.00
888.00
857.87
286,400
Dec 25, 2025
940.00
940.00
860.00
877.00
847.24
441,200
Dec 24, 2025
812.00
938.00
804.00
919.00
887.82
787,800
Dec 23, 2025
800.00
822.00
793.00
809.00
781.55
119,300
Dec 22, 2025
815.00
830.00
792.00
807.00
779.62
243,300
Dec 19, 2025
755.00
804.00
755.00
786.00
759.33
206,600
Dec 18, 2025
771.00
771.00
746.00
752.00
726.48
194,400
Dec 17, 2025
702.00
794.00
697.00
781.00
754.50
303,100
Dec 16, 2025
722.00
722.00
697.00
704.00
680.11
120,600
Dec 15, 2025
723.00
730.00
713.00
730.00
705.23
75,300
Dec 12, 2025
711.00
724.00
707.00
723.00
698.47
57,400
Dec 11, 2025
717.00
717.00
698.00
708.00
683.98
65,500
Dec 10, 2025
708.00
722.00
708.00
717.00
692.67
60,100
Dec 9, 2025
716.00
719.00
707.00
711.00
686.87
56,200
Dec 8, 2025
727.00
731.00
716.00
719.00
694.60
62,300
Dec 5, 2025
735.00
736.00
725.00
728.00
703.30
46,500
Dec 4, 2025
721.00
748.00
719.00
740.00
714.89
87,600
Dec 3, 2025
731.00
739.00
720.00
721.00
696.53
69,200
Dec 2, 2025
746.00
746.00
725.00
729.00
704.26
61,500
Dec 1, 2025
771.00
775.00
746.00
752.00
726.48
105,500
Nov 28, 2025
747.00
766.00
744.00
764.00
738.08
84,200
Nov 27, 2025
720.00
746.00
720.00
746.00
720.69
79,200
Nov 26, 2025
715.00
726.00
708.00
723.00
698.47
77,100
Nov 25, 2025
717.00
731.00
699.00
713.00
688.81
105,400
Nov 21, 2025
728.00
734.00
704.00
710.00
685.91
107,600
Nov 20, 2025
748.00
754.00
729.00
737.00
711.99
80,900
Nov 19, 2025
739.00
752.00
731.00
738.00
712.96
70,600
Nov 18, 2025
760.00
761.00
737.00
741.00
715.86
117,200
Nov 17, 2025
812.00
812.00
742.00
760.00
734.21
288,200
Nov 14, 2025
832.00
845.00
812.00
820.00
792.18
217,600
Nov 13, 2025
860.00
887.00
845.00
872.00
842.41
138,900
Nov 12, 2025
826.00
865.00
826.00
857.00
827.92
121,900
Nov 11, 2025
830.00
835.00
824.00
831.00
802.80
61,000
Nov 10, 2025
836.00
841.00
820.00
830.00
801.84
49,100
