Skip to main content
Nittetsu Mining Co., Ltd. (TYO:1515)
Japan flag Japan · Delayed Price · Currency is JPY
2,878.00
-357.00 (-11.04%)
Mar 9, 2026, 3:30 PM JST

Nittetsu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,955.003,015.002,744.002,878.002,878.00-11.04%3,508,700
Mar 6, 20263,290.003,375.003,170.003,235.003,235.00-5.55%1,529,200
Mar 5, 20263,655.003,720.003,355.003,425.003,425.000.88%2,089,200
Mar 4, 20263,805.003,885.003,325.003,395.003,395.00-15.44%2,955,200
Mar 3, 20264,150.004,355.004,015.004,015.004,015.00-5.19%1,564,600
Mar 2, 20264,180.004,320.004,115.004,235.004,235.001.19%2,021,800
Feb 27, 20264,040.004,235.003,985.004,185.004,185.003.59%2,169,600
Feb 26, 20264,165.004,210.003,980.004,040.004,040.00-3.58%1,862,700
Feb 25, 20264,000.004,265.003,990.004,190.004,190.0010.85%1,947,000
Feb 24, 20263,735.003,875.003,690.003,780.003,780.003.14%1,699,000
Feb 20, 20263,675.003,785.003,595.003,665.003,665.001.52%1,511,800
Feb 19, 20263,810.003,895.003,595.003,610.003,610.00-4.24%1,495,400
Feb 18, 20263,795.003,880.003,725.003,770.003,770.00-0.79%1,187,500
Feb 17, 20264,300.004,315.003,790.003,800.003,800.00-9.09%1,802,000
Feb 16, 20264,390.004,425.004,155.004,180.004,180.00-2.45%1,143,400
Feb 13, 20264,400.004,535.004,260.004,285.004,285.00-4.78%2,424,100
Feb 12, 20264,050.004,505.004,040.004,500.004,500.0014.07%3,429,400
Feb 10, 20264,005.004,115.003,890.003,945.003,945.001.02%2,154,300
Feb 9, 20263,960.004,055.003,860.003,905.003,905.00-1.14%2,448,000
Feb 6, 20263,775.003,960.003,685.003,950.003,950.001.67%2,273,200
Feb 5, 20263,920.003,960.003,815.003,885.003,885.00-2.26%2,012,600
Feb 4, 20263,740.003,975.003,665.003,975.003,975.0011.66%2,028,000
Feb 3, 20263,450.003,575.003,425.003,560.003,560.008.21%1,250,400
Feb 2, 20263,370.003,535.003,280.003,290.003,290.00-9.37%2,977,500
Jan 30, 20263,545.003,845.003,480.003,630.003,630.000.41%3,837,500
Jan 29, 20263,515.003,635.003,400.003,615.003,615.002.84%2,525,100
Jan 28, 20263,340.003,525.003,300.003,515.003,515.005.40%1,781,500
Jan 27, 20263,200.003,450.003,150.003,335.003,335.00-1.62%2,212,600
Jan 26, 20263,300.003,490.003,280.003,390.003,390.007.28%2,895,200
Jan 23, 20263,075.003,265.003,065.003,160.003,160.003.61%1,533,800
Jan 22, 20263,145.003,180.003,040.003,050.003,050.00-2.56%771,200
Jan 21, 20263,000.003,165.002,993.003,130.003,130.001.95%924,600
Jan 20, 20263,150.003,155.003,030.003,070.003,070.00-3.15%832,700
Jan 19, 20263,020.003,180.002,981.003,170.003,170.003.59%1,160,000
Jan 16, 20263,165.003,185.003,005.003,060.003,060.00-3.01%1,297,500
Jan 15, 20262,933.003,210.002,920.003,155.003,155.007.39%2,255,000
Jan 14, 20262,964.002,980.002,864.002,938.002,938.000.27%1,656,000
Jan 13, 20262,819.002,944.002,712.002,930.002,930.0011.66%1,966,700
Jan 9, 20262,579.002,652.002,561.002,624.002,624.000.92%867,800
Jan 8, 20262,648.002,708.002,584.002,600.002,600.00-1.81%1,804,600
Jan 7, 20262,433.002,723.002,420.002,648.002,648.009.88%2,350,100
Jan 6, 20262,321.002,480.002,320.002,410.002,410.008.02%1,032,700
Jan 5, 20262,260.002,287.002,210.002,231.002,231.00-0.27%342,800
Dec 30, 20252,225.002,272.002,207.002,237.002,237.00-3.29%444,400
Dec 29, 20252,291.002,347.002,254.002,313.002,313.003.03%859,700
Dec 26, 20252,222.002,265.002,216.002,245.002,245.000.94%396,200
Dec 25, 20252,290.002,297.002,202.002,224.002,224.00-2.03%448,400
Dec 24, 20252,200.002,309.002,200.002,270.002,270.004.03%641,500
Dec 23, 20252,165.002,196.002,138.002,182.002,182.000.51%369,500
Dec 22, 20252,120.002,188.002,062.002,171.002,171.007.48%602,900
Dec 19, 20252,088.002,091.002,013.002,020.002,020.00-1.89%563,300
Dec 18, 20252,098.002,129.002,050.002,059.002,059.00-3.06%264,600
Dec 17, 20252,064.002,139.002,052.002,124.002,124.002.91%299,900
Dec 16, 20252,160.002,165.002,036.002,064.002,064.00-5.06%374,600
Dec 15, 20252,147.002,224.002,130.002,174.002,174.00-0.37%390,800
Dec 12, 20252,111.002,182.002,094.002,182.002,182.006.23%514,700
Dec 11, 20252,054.002,077.002,024.002,054.002,054.000.98%335,300
Dec 10, 20252,011.002,110.002,003.002,034.002,034.004.31%511,800
Dec 9, 20251,968.002,040.001,930.001,950.001,950.00-1.81%578,500
Dec 8, 20251,980.002,012.001,925.001,986.001,986.001.64%546,900
Dec 5, 20251,886.001,957.001,875.001,954.001,954.002.57%277,600
Dec 4, 20251,833.001,920.001,833.001,905.001,905.005.19%422,400
Dec 3, 20251,816.001,839.001,798.001,811.001,811.00-0.93%221,200
Dec 2, 20251,857.001,874.001,811.001,828.001,828.00-1.56%163,200
Dec 1, 20251,845.001,870.001,817.001,857.001,857.001.75%229,700
Nov 28, 20251,815.001,842.001,808.001,825.001,825.000.55%179,800
Nov 27, 20251,798.001,852.001,791.001,815.001,815.001.97%233,200
Nov 26, 20251,721.001,783.001,718.001,780.001,780.004.40%290,600
Nov 25, 20251,679.001,710.001,670.001,705.001,705.002.59%210,800
Nov 21, 20251,668.001,687.001,646.001,662.001,662.00-2.69%225,300
Nov 20, 20251,690.001,736.001,682.001,708.001,708.003.52%255,800
Nov 19, 20251,635.001,664.001,604.001,650.001,650.000.61%189,300
Nov 18, 20251,668.001,701.001,638.001,640.001,640.00-3.30%259,300
Nov 17, 20251,609.001,703.001,602.001,696.001,696.006.20%369,900
Nov 14, 20251,639.001,639.001,587.001,597.001,597.00-3.15%568,100
Nov 13, 20251,660.001,666.001,636.001,649.001,649.000.67%392,800
Nov 12, 20251,678.001,692.001,633.001,638.001,638.00-1.15%425,600
Nov 11, 20251,680.001,689.001,636.001,657.001,657.00-0.48%396,200
Nov 10, 20251,658.001,702.001,643.001,665.001,665.00-1.94%509,400
Nov 7, 20251,634.001,762.001,595.001,698.001,698.003.54%650,700
Nov 6, 20251,636.001,653.001,621.001,640.001,640.000.24%237,800
Nov 5, 20251,601.001,646.001,569.001,636.001,636.00-377,000
Nov 4, 20251,691.001,692.001,630.001,636.001,636.00-3.25%436,100
Oct 31, 20251,679.001,691.001,641.001,691.001,691.001.08%509,500
Oct 30, 20251,666.001,710.001,661.001,673.001,673.001.58%303,000
Oct 29, 20251,688.001,689.001,647.001,647.001,647.00-0.36%311,400
Oct 28, 20251,784.001,788.001,643.001,653.001,653.00-8.98%655,400
Oct 27, 20251,824.001,824.001,794.001,816.001,816.001.79%201,700
Oct 24, 20251,800.001,815.001,765.001,784.001,784.001.13%237,100
Oct 23, 20251,725.001,778.001,716.001,764.001,764.000.86%195,600
Oct 22, 20251,704.001,755.001,685.001,749.001,749.002.10%173,200
Oct 21, 20251,740.001,758.001,707.001,713.001,713.00-2.11%235,000
Oct 20, 20251,744.001,764.001,728.001,750.001,750.000.57%129,900
Oct 17, 20251,698.001,744.001,697.001,740.001,740.001.22%163,400
Oct 16, 20251,754.001,773.001,718.001,719.001,719.00-2.11%171,300
Oct 15, 20251,732.001,773.001,724.001,756.001,756.002.09%169,200
Oct 14, 20251,698.001,820.001,696.001,720.001,720.001.24%399,100
Oct 10, 20251,775.001,787.001,695.001,699.001,699.00-6.39%302,800
Oct 9, 20251,794.001,815.001,755.001,815.001,815.002.14%333,100
Oct 8, 20251,789.001,790.001,742.001,777.001,777.00-2.15%410,800