Want to see JP:1491 full AI Analyst Report?
Chugai Mining Co., Ltd. (1491) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 587.00 | 595.00 | 563.00 | 565.00 | 565.00 | -5.36% | 98,100 | 2.87 |
| Oct 30, 2026 | 599.00 | 608.00 | 595.00 | 597.00 | 597.00 | -1.00% | 17,700 | 0.52 |
| Oct 29, 2026 | 605.00 | 608.00 | 596.00 | 603.00 | 603.00 | +0.50% | 21,900 | 0.64 |
| Oct 28, 2026 | 600.00 | 609.00 | 596.00 | 600.00 | 600.00 | +1.87% | 14,400 | 0.42 |
| Oct 27, 2026 | 591.00 | 599.00 | 586.00 | 589.00 | 589.00 | -0.34% | 24,400 | 0.71 |
| Oct 26, 2026 | 590.00 | 597.00 | 582.00 | 591.00 | 591.00 | +1.72% | 33,100 | 0.97 |
| Oct 23, 2026 | 606.00 | 606.00 | 571.00 | 581.00 | 581.00 | -4.28% | 111,100 | 3.37 |
| Oct 22, 2026 | 623.00 | 634.00 | 605.00 | 607.00 | 607.00 | -1.94% | 41,200 | 1.26 |
| Oct 21, 2026 | 634.00 | 634.00 | 609.00 | 619.00 | 619.00 | -0.80% | 43,600 | 1.34 |
| Oct 20, 2026 | 660.00 | 662.00 | 611.00 | 624.00 | 624.00 | -5.31% | 54,800 | 1.71 |
| Oct 19, 2026 | 662.00 | 662.00 | 659.00 | 659.00 | 659.00 | -1.49% | 11,300 | 0.35 |
| Oct 16, 2026 | 666.00 | 673.00 | 661.00 | 669.00 | 669.00 | +1.21% | 6,600 | 0.20 |
| Oct 15, 2026 | 679.00 | 679.00 | 661.00 | 661.00 | 661.00 | -2.65% | 31,400 | 0.98 |
| Oct 14, 2026 | 678.00 | 686.00 | 677.00 | 679.00 | 679.00 | +0.15% | 15,400 | 0.47 |
| Oct 13, 2026 | 680.00 | 682.00 | 675.00 | 678.00 | 678.00 | -1.02% | 21,100 | 0.63 |
| Oct 12, 2026 | 685.00 | 689.00 | 675.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 679.00 | 689.00 | 675.00 | 685.00 | 685.00 | +0.59% | 23,500 | 0.70 |
| Oct 08, 2026 | 696.00 | 698.00 | 680.00 | 681.00 | 681.00 | -2.44% | 48,900 | 1.47 |
| Oct 07, 2026 | 700.00 | 702.00 | 698.00 | 698.00 | 698.00 | -0.29% | 5,500 | 0.16 |
| Oct 06, 2026 | 700.00 | 704.00 | 698.00 | 700.00 | 700.00 | +0.29% | 15,000 | 0.45 |
| Oct 05, 2026 | 700.00 | 706.00 | 697.00 | 698.00 | 698.00 | -0.43% | 14,300 | 0.42 |
| Oct 02, 2026 | 701.00 | 707.00 | 700.00 | 701.00 | 701.00 | -0.85% | 10,700 | 0.31 |
| Oct 01, 2026 | 715.00 | 724.00 | 699.00 | 707.00 | 707.00 | -1.67% | 27,500 | 0.79 |
| Sep 30, 2026 | 706.00 | 724.00 | 701.00 | 719.00 | 719.00 | +1.27% | 25,000 | 0.72 |
| Sep 29, 2026 | 707.00 | 750.00 | 701.00 | 710.00 | 710.00 | -0.28% | 25,500 | 0.72 |
| Sep 28, 2026 | 740.00 | 741.00 | 712.00 | 712.00 | 712.00 | -3.65% | 15,900 | 0.44 |
| Sep 25, 2026 | 735.00 | 750.00 | 734.00 | 739.00 | 739.00 | -0.14% | 20,800 | 0.58 |
| Sep 24, 2026 | 758.00 | 765.00 | 735.00 | 740.00 | 740.00 | -2.76% | 31,900 | 0.89 |
| Sep 23, 2026 | 764.00 | 773.00 | 759.00 | 761.00 | 761.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 764.00 | 773.00 | 759.00 | 761.00 | 761.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 764.00 | 773.00 | 759.00 | 761.00 | 761.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 764.00 | 773.00 | 759.00 | 761.00 | 761.00 | -0.13% | 28,500 | 0.75 |
| Sep 17, 2026 | 759.00 | 775.00 | 756.00 | 762.00 | 762.00 | -1.55% | 29,900 | 0.79 |
| Sep 16, 2026 | 737.00 | 801.00 | 727.00 | 774.00 | 774.00 | +5.02% | 153,500 | 4.27 |
| Sep 15, 2026 | 696.00 | 737.00 | 694.00 | 737.00 | 737.00 | +5.44% | 39,000 | 1.09 |
| Sep 14, 2026 | 703.00 | 705.00 | 695.00 | 699.00 | 699.00 | -0.99% | 22,300 | 0.62 |
| Sep 11, 2026 | 707.00 | 710.00 | 704.00 | 706.00 | 706.00 | -0.28% | 10,500 | 0.29 |
| Sep 10, 2026 | 708.00 | 711.00 | 706.00 | 708.00 | 708.00 | -0.28% | 12,400 | 0.34 |
| Sep 09, 2026 | 718.00 | 718.00 | 710.00 | 710.00 | 710.00 | -0.70% | 11,100 | 0.30 |
| Sep 08, 2026 | 715.00 | 720.00 | 711.00 | 715.00 | 715.00 | +0.00% | 10,200 | 0.27 |
| Sep 07, 2026 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | +0.70% | 9,300 | 0.24 |
| Sep 04, 2026 | 719.00 | 719.00 | 707.00 | 710.00 | 710.00 | +0.14% | 6,100 | 0.15 |
| Sep 03, 2026 | 712.00 | 727.00 | 706.00 | 709.00 | 709.00 | +0.42% | 25,500 | 0.62 |
| Sep 02, 2026 | 729.00 | 729.00 | 705.00 | 706.00 | 706.00 | -3.29% | 30,500 | 0.74 |
| Sep 01, 2026 | 731.00 | 739.00 | 728.00 | 730.00 | 730.00 | +0.00% | 11,000 | 0.26 |
| Aug 31, 2026 | 738.00 | 738.00 | 726.00 | 730.00 | 730.00 | -1.08% | 17,400 | 0.41 |
| Aug 28, 2026 | 734.00 | 744.00 | 734.00 | 738.00 | 738.00 | -0.40% | 14,900 | 0.34 |
| Aug 27, 2026 | 736.00 | 748.00 | 730.00 | 741.00 | 741.00 | +0.54% | 39,100 | 0.89 |
| Aug 26, 2026 | 736.00 | 754.00 | 735.00 | 737.00 | 737.00 | +0.00% | 36,300 | 0.82 |
| Aug 25, 2026 | 738.00 | 740.00 | 730.00 | 737.00 | 737.00 | +0.82% | 26,600 | 0.60 |
