Nittetsu Mining Co., Ltd. (1515.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 5,090.00 | 5,130.00 | 5,080.00 | 5,090.00 | 5,090.00 | 19,600 |
| Jun 26, 2024 | 5,100.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 16,900 |
| Jun 25, 2024 | 5,110.00 | 5,120.00 | 5,080.00 | 5,110.00 | 5,110.00 | 19,300 |
| Jun 24, 2024 | 5,050.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | 25,700 |
| Jun 21, 2024 | 5,060.00 | 5,130.00 | 4,995.00 | 5,050.00 | 5,050.00 | 76,800 |
| Jun 20, 2024 | 5,010.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | 12,100 |
| Jun 19, 2024 | 5,080.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 15,000 |
| Jun 18, 2024 | 5,050.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 16,800 |
| Jun 17, 2024 | 5,230.00 | 5,240.00 | 5,010.00 | 5,040.00 | 5,040.00 | 47,300 |
| Jun 14, 2024 | 5,130.00 | 5,300.00 | 5,130.00 | 5,250.00 | 5,250.00 | 45,700 |
| Jun 13, 2024 | 5,270.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | 46,400 |
| Jun 12, 2024 | 5,200.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 41,500 |
| Jun 11, 2024 | 5,280.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,240.00 | 25,100 |
| Jun 10, 2024 | 5,240.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,240.00 | 19,400 |
| Jun 07, 2024 | 5,270.00 | 5,300.00 | 5,240.00 | 5,260.00 | 5,260.00 | 21,900 |
| Jun 06, 2024 | 5,170.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | 40,200 |
| Jun 05, 2024 | 5,240.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | 44,500 |
| Jun 04, 2024 | 5,260.00 | 5,360.00 | 5,220.00 | 5,270.00 | 5,270.00 | 27,700 |
| Jun 03, 2024 | 5,350.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,280.00 | 19,000 |
| May 31, 2024 | 5,220.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,290.00 | 47,800 |
| May 30, 2024 | 5,120.00 | 5,210.00 | 5,050.00 | 5,180.00 | 5,180.00 | 40,300 |
| May 29, 2024 | 5,190.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | 26,600 |
| May 28, 2024 | 5,210.00 | 5,240.00 | 5,160.00 | 5,160.00 | 5,160.00 | 26,400 |
| May 27, 2024 | 5,190.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | 59,500 |
| May 24, 2024 | 5,030.00 | 5,250.00 | 4,990.00 | 5,240.00 | 5,240.00 | 94,400 |
| May 23, 2024 | 5,160.00 | 5,180.00 | 5,030.00 | 5,100.00 | 5,100.00 | 117,800 |
| May 22, 2024 | 5,710.00 | 5,760.00 | 5,360.00 | 5,360.00 | 5,360.00 | 130,200 |
| May 21, 2024 | 5,490.00 | 5,860.00 | 5,390.00 | 5,790.00 | 5,790.00 | 197,900 |
| May 20, 2024 | 5,180.00 | 5,500.00 | 5,130.00 | 5,390.00 | 5,390.00 | 142,700 |
| May 17, 2024 | 4,980.00 | 5,090.00 | 4,940.00 | 5,080.00 | 5,080.00 | 36,400 |
| May 16, 2024 | 5,120.00 | 5,130.00 | 4,985.00 | 5,010.00 | 5,010.00 | 60,900 |
| May 15, 2024 | 5,120.00 | 5,180.00 | 4,995.00 | 5,030.00 | 5,030.00 | 42,900 |
| May 14, 2024 | 4,915.00 | 5,140.00 | 4,915.00 | 5,040.00 | 5,040.00 | 115,500 |
| May 13, 2024 | 4,825.00 | 5,080.00 | 4,795.00 | 4,985.00 | 4,985.00 | 203,200 |
| May 10, 2024 | 4,800.00 | 4,835.00 | 4,760.00 | 4,825.00 | 4,825.00 | 45,700 |
| May 09, 2024 | 4,775.00 | 4,835.00 | 4,765.00 | 4,785.00 | 4,785.00 | 31,600 |
| May 08, 2024 | 4,800.00 | 4,860.00 | 4,775.00 | 4,775.00 | 4,775.00 | 46,000 |
| May 07, 2024 | 4,855.00 | 4,855.00 | 4,750.00 | 4,800.00 | 4,800.00 | 36,600 |
| May 02, 2024 | 4,820.00 | 4,845.00 | 4,795.00 | 4,830.00 | 4,830.00 | 28,500 |
| May 01, 2024 | 4,875.00 | 4,880.00 | 4,785.00 | 4,815.00 | 4,815.00 | 63,500 |
| Apr 30, 2024 | 4,860.00 | 5,020.00 | 4,845.00 | 4,985.00 | 4,985.00 | 100,100 |
| Apr 26, 2024 | 4,680.00 | 4,855.00 | 4,615.00 | 4,825.00 | 4,825.00 | 98,900 |
| Apr 25, 2024 | 4,695.00 | 4,715.00 | 4,625.00 | 4,625.00 | 4,625.00 | 80,800 |
| Apr 24, 2024 | 4,705.00 | 4,740.00 | 4,700.00 | 4,725.00 | 4,725.00 | 52,700 |
| Apr 23, 2024 | 4,780.00 | 4,780.00 | 4,700.00 | 4,730.00 | 4,730.00 | 51,900 |
| Apr 22, 2024 | 4,805.00 | 4,825.00 | 4,700.00 | 4,720.00 | 4,720.00 | 79,700 |
| Apr 19, 2024 | 4,775.00 | 4,785.00 | 4,690.00 | 4,730.00 | 4,730.00 | 68,600 |
| Apr 18, 2024 | 4,805.00 | 4,840.00 | 4,770.00 | 4,795.00 | 4,795.00 | 47,200 |
| Apr 17, 2024 | 4,990.00 | 5,010.00 | 4,810.00 | 4,820.00 | 4,820.00 | 54,300 |
| Apr 16, 2024 | 5,060.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,960.00 | 68,300 |
| Apr 15, 2024 | 5,010.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 85,300 |
| Apr 12, 2024 | 5,070.00 | 5,100.00 | 5,030.00 | 5,060.00 | 5,060.00 | 35,200 |
| Apr 11, 2024 | 4,995.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 32,100 |
| Apr 10, 2024 | 5,000.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 42,100 |
| Apr 09, 2024 | 4,945.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | 66,800 |
| Apr 08, 2024 | 5,030.00 | 5,050.00 | 4,880.00 | 4,890.00 | 4,890.00 | 53,300 |
| Apr 05, 2024 | 4,900.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 81,600 |
| Apr 04, 2024 | 4,880.00 | 5,020.00 | 4,850.00 | 4,965.00 | 4,965.00 | 89,900 |
| Apr 03, 2024 | 4,810.00 | 4,845.00 | 4,765.00 | 4,830.00 | 4,830.00 | 81,000 |
| Apr 02, 2024 | 4,830.00 | 4,890.00 | 4,815.00 | 4,845.00 | 4,845.00 | 56,000 |
| Apr 01, 2024 | 4,975.00 | 4,975.00 | 4,810.00 | 4,815.00 | 4,815.00 | 93,200 |
| Mar 29, 2024 | 4,920.00 | 4,980.00 | 4,900.00 | 4,975.00 | 4,975.00 | 53,200 |
| Mar 28, 2024 | 4,950.00 | 5,000.00 | 4,865.00 | 4,870.00 | 4,870.00 | 71,700 |
| Mar 28, 2024 | 85 Dividend | |||||
| Mar 27, 2024 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,945.00 | 77,400 |
| Mar 26, 2024 | 4,980.00 | 5,040.00 | 4,950.00 | 5,000.00 | 4,915.51 | 43,100 |
| Mar 25, 2024 | 5,130.00 | 5,130.00 | 4,975.00 | 4,975.00 | 4,890.93 | 115,300 |
| Mar 22, 2024 | 5,200.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,043.31 | 49,700 |
| Mar 21, 2024 | 5,250.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,141.62 | 51,600 |
| Mar 19, 2024 | 5,180.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,112.13 | 50,000 |
| Mar 18, 2024 | 5,160.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,062.97 | 39,300 |
| Mar 15, 2024 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,023.65 | 32,000 |
| Mar 14, 2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,070.00 | 4,984.32 | 46,700 |
| Mar 13, 2024 | 5,050.00 | 5,050.00 | 4,900.00 | 4,945.00 | 4,861.44 | 24,100 |
| Mar 12, 2024 | 4,920.00 | 4,990.00 | 4,825.00 | 4,985.00 | 4,900.76 | 58,600 |
| Mar 11, 2024 | 5,050.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,856.52 | 81,900 |
| Mar 08, 2024 | 5,040.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,003.99 | 56,900 |
| Mar 07, 2024 | 5,060.00 | 5,170.00 | 5,060.00 | 5,090.00 | 5,003.99 | 35,100 |
| Mar 06, 2024 | 5,050.00 | 5,080.00 | 5,030.00 | 5,050.00 | 4,964.66 | 27,300 |
| Mar 05, 2024 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,003.99 | 24,800 |
| Mar 04, 2024 | 5,090.00 | 5,220.00 | 5,010.00 | 5,020.00 | 4,935.17 | 45,000 |
| Mar 01, 2024 | 5,020.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,954.83 | 44,900 |
| Feb 29, 2024 | 5,130.00 | 5,210.00 | 4,980.00 | 5,000.00 | 4,915.51 | 91,600 |
| Feb 28, 2024 | 5,140.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,043.31 | 22,200 |
| Feb 27, 2024 | 5,190.00 | 5,210.00 | 5,120.00 | 5,140.00 | 5,053.14 | 28,200 |
| Feb 26, 2024 | 5,180.00 | 5,220.00 | 5,120.00 | 5,170.00 | 5,082.63 | 58,600 |
| Feb 22, 2024 | 5,230.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,092.46 | 22,900 |
| Feb 21, 2024 | 5,100.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,082.63 | 19,800 |
| Feb 20, 2024 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,072.80 | 24,900 |
| Feb 19, 2024 | 5,100.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,062.97 | 29,900 |
| Feb 16, 2024 | 5,050.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,013.82 | 48,300 |
| Feb 15, 2024 | 4,965.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,925.34 | 44,300 |
| Feb 14, 2024 | 4,905.00 | 4,910.00 | 4,830.00 | 4,895.00 | 4,812.28 | 30,100 |
| Feb 13, 2024 | 4,885.00 | 4,975.00 | 4,840.00 | 4,960.00 | 4,876.18 | 47,000 |
| Feb 09, 2024 | 4,950.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,738.55 | 60,300 |
| Feb 08, 2024 | 5,050.00 | 5,050.00 | 4,920.00 | 4,945.00 | 4,861.44 | 101,600 |
| Feb 07, 2024 | 5,000.00 | 5,200.00 | 4,985.00 | 5,150.00 | 5,062.97 | 79,100 |
| Feb 06, 2024 | 5,210.00 | 5,220.00 | 5,010.00 | 5,010.00 | 4,925.34 | 96,600 |
| Feb 05, 2024 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,180.94 | 27,800 |
| Feb 02, 2024 | 5,270.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,171.11 | 24,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.