Nittetsu Mining Co., Ltd. - 1515.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,675	3,665	3,665	3,785	3,595	1.51M
February 19, 2026	3,810	3,610	3,610	3,895	3,595	1.5M
February 18, 2026	3,795	3,770	3,770	3,880	3,725	1.19M
February 17, 2026	4,300	3,800	3,800	4,315	3,790	1.8M
February 16, 2026	4,390	4,180	4,180	4,425	4,155	1.14M
February 13, 2026	4,400	4,285	4,285	4,535	4,260	2.42M
February 12, 2026	4,050	4,500	4,500	4,505	4,040	3.43M
February 10, 2026	4,005	3,945	3,945	4,115	3,890	2.15M
February 09, 2026	3,960	3,905	3,905	4,055	3,860	2.45M
February 06, 2026	3,775	3,950	3,950	3,960	3,685	2.27M
February 05, 2026	3,920	3,885	3,885	3,960	3,815	2.01M
February 04, 2026	3,740	3,975	3,975	3,975	3,665	2.03M
February 03, 2026	3,450	3,560	3,560	3,575	3,425	1.25M
February 02, 2026	3,370	3,290	3,290	3,535	3,280	2.98M
January 30, 2026	3,545	3,630	3,630	3,845	3,480	3.84M
January 29, 2026	3,515	3,615	3,615	3,635	3,400	2.53M
January 28, 2026	3,340	3,515	3,515	3,525	3,300	1.78M
January 27, 2026	3,200	3,335	3,335	3,450	3,150	2.21M
January 26, 2026	3,300	3,390	3,390	3,490	3,280	2.9M
January 23, 2026	3,075	3,160	3,160	3,265	3,065	1.53M
January 22, 2026	3,145	3,050	3,050	3,180	3,040	771,200
January 21, 2026	3,000	3,130	3,130	3,165	2,993	924,600
January 20, 2026	3,150	3,070	3,070	3,155	3,030	832,700
January 19, 2026	3,020	3,170	3,170	3,180	2,981	1.16M
January 16, 2026	3,165	3,060	3,060	3,185	3,005	1.3M
January 15, 2026	2,933	3,155	3,155	3,210	2,920	2.26M
January 14, 2026	2,964	2,938	2,938	2,980	2,864	1.66M
January 13, 2026	2,819	2,930	2,930	2,944	2,712	1.97M
January 09, 2026	2,579	2,624	2,624	2,652	2,561	867,800
January 08, 2026	2,648	2,600	2,600	2,708	2,584	1.8M
January 07, 2026	2,433	2,648	2,648	2,723	2,420	2.35M
January 06, 2026	2,321	2,410	2,410	2,480	2,320	1.03M
January 05, 2026	2,260	2,231	2,231	2,287	2,210	342,800
December 30, 2025	2,225	2,237	2,237	2,272	2,207	444,400
December 29, 2025	2,291	2,313	2,313	2,347	2,254	859,700
December 26, 2025	2,222	2,245	2,245	2,265	2,216	396,200
December 25, 2025	2,290	2,224	2,224	2,297	2,202	448,400
December 24, 2025	2,200	2,270	2,270	2,309	2,200	641,500
December 23, 2025	2,165	2,182	2,182	2,196	2,138	369,500
December 22, 2025	2,120	2,171	2,171	2,188	2,062	602,900
December 19, 2025	2,088	2,020	2,020	2,091	2,013	563,300
December 18, 2025	2,098	2,059	2,059	2,129	2,050	264,600
December 17, 2025	2,064	2,124	2,124	2,139	2,052	299,900
December 16, 2025	2,160	2,064	2,064	2,165	2,036	374,600
December 15, 2025	2,147	2,174	2,174	2,224	2,130	390,800
December 12, 2025	2,111	2,182	2,182	2,182	2,094	514,700
December 11, 2025	2,054	2,054	2,054	2,077	2,024	335,300
December 10, 2025	2,011	2,034	2,034	2,110	2,003	511,800
December 09, 2025	1,968	1,950	1,950	2,040	1,930	578,500
December 08, 2025	1,980	1,986	1,986	2,012	1,925	546,900
December 05, 2025	1,886	1,954	1,954	1,957	1,875	277,600
December 04, 2025	1,833	1,905	1,905	1,920	1,833	422,400
December 03, 2025	1,816	1,811	1,811	1,839	1,798	221,200
December 02, 2025	1,857	1,828	1,828	1,874	1,811	163,200
December 01, 2025	1,845	1,857	1,857	1,870	1,817	229,700
November 28, 2025	1,815	1,825	1,825	1,842	1,808	179,800
November 27, 2025	1,798	1,815	1,815	1,852	1,791	233,200
November 26, 2025	1,721	1,780	1,780	1,783	1,718	290,600
November 25, 2025	1,679	1,705	1,705	1,710	1,670	210,800
November 21, 2025	1,668	1,662	1,662	1,687	1,646	225,300

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