Chugai Mining Co Ltd (1491)

1491
🏛️ Japon →
54.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 30.00 30.00 29.00 29.00 0.3M
2021-12-29 29.00 30.00 29.00 29.00 0.7M
2021-12-28 30.00 30.00 29.00 29.00 0.7M
2021-12-27 30.00 31.00 29.00 30.00 1.3M
2021-12-24 30.00 31.00 30.00 30.00 0.5M
2021-12-23 30.00 31.00 29.00 31.00 2.9M
2021-12-22 30.00 31.00 30.00 30.00 0.4M
2021-12-21 31.00 31.00 30.00 30.00 0.2M
2021-12-20 30.00 31.00 30.00 31.00 0.2M
2021-12-17 31.00 31.00 30.00 30.00 0.5M
2021-12-16 31.00 31.00 30.00 31.00 0.5M
2021-12-15 31.00 31.00 30.00 30.00 0.8M
2021-12-14 30.00 31.00 30.00 31.00 0.4M
2021-12-13 31.00 32.00 30.00 30.00 0.6M
2021-12-10 31.00 32.00 30.00 31.00 0.9M
2021-12-09 31.00 32.00 31.00 31.00 0.8M
2021-12-08 32.00 32.00 31.00 31.00 0.7M
2021-12-07 30.00 32.00 30.00 32.00 1.0M
2021-12-06 31.00 31.00 30.00 31.00 0.3M
2021-12-03 30.00 32.00 30.00 31.00 1.2M
2021-12-02 31.00 31.00 30.00 30.00 0.4M
2021-12-01 30.00 32.00 30.00 30.00 1.0M
2021-11-30 30.00 32.00 30.00 30.00 1.5M
2021-11-29 31.00 32.00 30.00 30.00 1.7M
2021-11-26 31.00 32.00 30.00 30.00 1.8M
2021-11-25 32.00 32.00 31.00 31.00 1.0M
2021-11-24 32.00 32.00 31.00 31.00 0.9M
2021-11-22 33.00 33.00 32.00 32.00 1.2M
2021-11-19 33.00 33.00 32.00 32.00 1.1M
2021-11-18 34.00 34.00 33.00 33.00 1.1M
2021-11-17 34.00 34.00 33.00 34.00 0.4M
2021-11-16 35.00 35.00 33.00 34.00 1.2M
2021-11-15 35.00 35.00 33.00 34.00 1.4M
2021-11-12 33.00 34.00 32.00 34.00 4.4M
2021-11-11 35.00 37.00 34.00 36.00 3.4M
2021-11-10 34.00 36.00 33.00 34.00 5.0M
2021-11-09 34.00 34.00 33.00 34.00 0.6M
2021-11-08 32.00 34.00 32.00 34.00 0.6M
2021-11-05 33.00 34.00 32.00 32.00 1.1M
2021-11-04 34.00 34.00 33.00 33.00 0.5M
2021-11-02 34.00 34.00 33.00 33.00 1.3M
2021-11-01 33.00 34.00 32.00 33.00 0.7M
2021-10-29 33.00 33.00 32.00 32.00 0.3M
2021-10-28 32.00 33.00 32.00 33.00 0.1M
2021-10-27 33.00 33.00 32.00 33.00 0.4M
2021-10-26 33.00 33.00 32.00 33.00 0.3M
2021-10-25 32.00 34.00 32.00 33.00 1.0M
2021-10-22 33.00 34.00 32.00 33.00 1.6M
2021-10-21 33.00 34.00 33.00 33.00 0.7M
2021-10-20 34.00 34.00 33.00 34.00 0.9M
2021-10-19 32.00 34.00 32.00 34.00 2.3M
2021-10-18 32.00 33.00 31.00 31.00 1.1M
2021-10-15 32.00 33.00 32.00 32.00 0.9M
2021-10-14 31.00 33.00 31.00 32.00 1.7M
2021-10-13 32.00 32.00 31.00 31.00 0.2M
2021-10-12 31.00 32.00 31.00 31.00 0.2M
2021-10-11 32.00 32.00 31.00 31.00 0.4M
2021-10-08 31.00 32.00 31.00 31.00 0.2M
2021-10-07 32.00 32.00 31.00 32.00 0.8M
2021-10-06 33.00 33.00 32.00 32.00 0.3M
2021-10-05 33.00 33.00 32.00 32.00 0.3M
2021-10-04 33.00 33.00 32.00 32.00 0.5M
2021-10-01 32.00 33.00 31.00 31.00 0.6M
2021-09-30 33.00 33.00 32.00 32.00 0.3M
2021-09-29 32.00 33.00 31.00 32.00 2.0M
2021-09-28 33.00 33.00 32.00 32.00 0.4M
2021-09-27 33.00 33.00 32.00 33.00 0.6M
2021-09-24 32.00 33.00 32.00 32.00 0.4M
2021-09-22 32.00 33.00 32.00 32.00 0.3M
2021-09-21 32.00 33.00 32.00 32.00 0.5M
2021-09-17 33.00 33.00 32.00 33.00 0.7M
2021-09-16 33.00 33.00 32.00 33.00 0.6M
2021-09-15 33.00 33.00 32.00 32.00 0.6M
2021-09-14 32.00 33.00 32.00 32.00 0.3M
2021-09-13 32.00 33.00 32.00 32.00 0.5M
2021-09-10 33.00 34.00 32.00 32.00 1.0M
2021-09-09 33.00 34.00 33.00 33.00 0.7M
2021-09-08 33.00 34.00 32.00 33.00 1.0M
2021-09-07 34.00 34.00 32.00 32.00 1.4M
2021-09-06 34.00 34.00 33.00 34.00 0.6M
2021-09-03 33.00 34.00 32.00 34.00 2.1M
2021-09-02 33.00 33.00 32.00 32.00 0.4M
2021-09-01 33.00 33.00 31.00 33.00 1.7M
2021-08-31 33.00 33.00 32.00 32.00 0.5M
2021-08-30 32.00 33.00 32.00 32.00 0.4M
2021-08-27 32.00 33.00 31.00 32.00 1.0M
2021-08-26 32.00 33.00 31.00 32.00 1.2M
2021-08-25 33.00 33.00 32.00 32.00 2.1M
2021-08-24 33.00 34.00 32.00 32.00 1.5M
2021-08-23 33.00 34.00 32.00 33.00 2.0M
2021-08-20 32.00 33.00 32.00 32.00 1.1M
2021-08-19 34.00 35.00 32.00 34.00 3.1M
2021-08-18 32.00 35.00 31.00 35.00 7.3M
2021-08-17 33.00 34.00 31.00 31.00 6.5M
2021-08-16 36.00 36.00 33.00 34.00 6.2M
2021-08-13 38.00 41.00 34.00 36.00 32.9M
2021-08-12 34.00 40.00 34.00 35.00 35.9M
2021-08-11 29.00 30.00 29.00 29.00 0.3M
2021-08-10 30.00 30.00 29.00 30.00 0.3M
2021-08-06 30.00 30.00 29.00 30.00 0.3M
2021-08-05 30.00 30.00 29.00 30.00 0.7M
2021-08-04 31.00 31.00 30.00 30.00 1.2M
2021-08-03 30.00 31.00 30.00 30.00 0.1M
2021-08-02 30.00 31.00 30.00 31.00 0.2M
2021-07-30 30.00 31.00 30.00 30.00 0.3M
2021-07-29 31.00 31.00 30.00 31.00 0.2M
2021-07-28 31.00 31.00 30.00 31.00 0.4M
2021-07-27 31.00 31.00 30.00 30.00 0.2M
2021-07-26 31.00 31.00 30.00 31.00 0.5M
2021-07-21 32.00 32.00 30.00 31.00 1.6M
2021-07-20 31.00 32.00 31.00 31.00 0.6M
2021-07-19 31.00 32.00 31.00 31.00 0.4M
2021-07-16 31.00 32.00 31.00 32.00 0.2M
2021-07-15 31.00 32.00 31.00 32.00 0.2M
2021-07-14 32.00 33.00 31.00 32.00 1.7M
2021-07-13 32.00 32.00 31.00 32.00 0.1M
2021-07-12 31.00 32.00 31.00 31.00 0.1M
2021-07-09 31.00 32.00 31.00 31.00 0.3M
2021-07-08 31.00 32.00 31.00 31.00 0.4M
2021-07-07 31.00 32.00 31.00 31.00 0.5M
2021-07-06 32.00 32.00 31.00 32.00 0.5M
2021-07-05 32.00 33.00 31.00 32.00 1.0M
2021-07-02 31.00 32.00 31.00 32.00 0.7M
2021-07-01 32.00 33.00 31.00 32.00 1.3M
2021-06-30 33.00 33.00 32.00 32.00 0.4M
2021-06-29 35.00 35.00 31.00 33.00 4.6M
2021-06-28 31.00 35.00 31.00 34.00 4.1M
2021-06-25 32.00 32.00 31.00 31.00 1.1M
2021-06-24 32.00 33.00 31.00 31.00 1.1M
2021-06-23 32.00 33.00 32.00 32.00 0.5M
2021-06-22 32.00 33.00 32.00 33.00 0.6M
2021-06-21 33.00 33.00 32.00 32.00 0.3M
2021-06-18 33.00 33.00 32.00 33.00 0.5M
2021-06-17 32.00 34.00 32.00 34.00 0.7M
2021-06-16 33.00 34.00 32.00 32.00 1.1M
2021-06-15 33.00 34.00 33.00 33.00 0.5M
2021-06-14 34.00 34.00 33.00 33.00 0.5M
2021-06-11 35.00 35.00 33.00 33.00 0.8M
2021-06-10 34.00 35.00 34.00 34.00 1.2M
2021-06-09 34.00 35.00 33.00 35.00 1.6M
2021-06-08 34.00 35.00 33.00 35.00 2.9M
2021-06-07 33.00 34.00 33.00 34.00 0.4M
2021-06-04 33.00 34.00 33.00 34.00 0.6M
2021-06-03 33.00 34.00 33.00 34.00 0.6M
2021-06-02 33.00 34.00 32.00 34.00 1.2M
2021-06-01 31.00 33.00 31.00 33.00 2.3M
2021-05-31 31.00 32.00 31.00 32.00 0.6M
2021-05-28 31.00 32.00 31.00 32.00 1.2M
2021-05-27 31.00 32.00 30.00 32.00 1.1M
2021-05-26 32.00 32.00 31.00 31.00 0.3M
2021-05-25 31.00 32.00 31.00 31.00 1.4M
2021-05-24 31.00 32.00 31.00 32.00 0.5M
2021-05-21 31.00 33.00 31.00 31.00 1.0M
2021-05-20 31.00 32.00 31.00 32.00 0.4M
2021-05-19 32.00 33.00 31.00 31.00 1.0M
2021-05-18 32.00 33.00 31.00 32.00 1.0M
2021-05-17 33.00 33.00 31.00 32.00 2.1M
2021-05-14 34.00 35.00 33.00 34.00 2.7M
2021-05-13 32.00 33.00 31.00 33.00 1.1M
2021-05-12 34.00 34.00 31.00 33.00 3.5M
2021-05-11 35.00 35.00 34.00 34.00 1.7M
2021-05-10 35.00 35.00 33.00 35.00 2.5M
2021-05-07 30.00 35.00 30.00 35.00 7.3M
2021-05-06 30.00 31.00 29.00 30.00 0.7M
2021-04-30 30.00 31.00 29.00 30.00 0.7M
2021-04-28 30.00 31.00 29.00 31.00 0.8M
2021-04-27 30.00 31.00 29.00 31.00 2.3M
2021-04-26 31.00 31.00 30.00 30.00 0.7M
2021-04-23 31.00 31.00 30.00 31.00 0.4M
2021-04-22 30.00 31.00 30.00 30.00 0.4M
2021-04-21 32.00 32.00 30.00 31.00 1.2M
2021-04-20 31.00 32.00 31.00 31.00 0.3M
2021-04-19 31.00 32.00 31.00 32.00 0.4M
2021-04-16 31.00 32.00 31.00 32.00 0.4M
2021-04-15 32.00 32.00 31.00 32.00 0.4M
2021-04-14 32.00 33.00 31.00 31.00 2.2M
2021-04-13 33.00 33.00 32.00 32.00 0.7M
2021-04-12 33.00 33.00 32.00 32.00 0.4M
2021-04-09 33.00 33.00 32.00 32.00 0.8M
2021-04-08 33.00 33.00 32.00 32.00 0.2M
2021-04-07 32.00 34.00 32.00 33.00 1.4M
2021-04-06 33.00 33.00 32.00 32.00 1.1M
2021-04-05 32.00 33.00 32.00 33.00 0.9M
2021-04-02 32.00 33.00 32.00 32.00 0.6M
2021-04-01 33.00 33.00 32.00 33.00 1.0M
2021-03-31 34.00 34.00 32.00 32.00 2.3M
2021-03-30 34.00 34.00 33.00 33.00 0.3M
2021-03-29 33.00 34.00 33.00 34.00 0.6M
2021-03-26 33.00 34.00 33.00 33.00 0.5M
2021-03-25 33.00 34.00 33.00 33.00 0.4M
2021-03-24 34.00 34.00 33.00 33.00 1.2M
2021-03-23 34.00 35.00 33.00 34.00 1.5M
2021-03-22 34.00 35.00 33.00 33.00 2.5M
2021-03-19 34.00 34.00 33.00 34.00 0.8M
2021-03-18 34.00 34.00 33.00 33.00 1.0M
2021-03-17 33.00 34.00 33.00 33.00 0.7M
2021-03-16 35.00 35.00 33.00 33.00 1.4M
2021-03-15 34.00 35.00 33.00 35.00 2.3M
2021-03-12 35.00 35.00 33.00 34.00 1.6M
2021-03-11 34.00 35.00 34.00 34.00 1.3M
2021-03-10 34.00 34.00 33.00 33.00 0.3M
2021-03-09 34.00 34.00 33.00 33.00 0.5M
2021-03-08 34.00 35.00 33.00 33.00 0.9M
2021-03-05 35.00 35.00 33.00 33.00 1.8M
2021-03-04 34.00 35.00 34.00 34.00 1.1M
2021-03-03 34.00 35.00 33.00 34.00 2.5M
2021-03-02 33.00 35.00 33.00 34.00 4.6M
2021-03-01 33.00 34.00 32.00 33.00 2.4M
2021-02-26 33.00 34.00 32.00 32.00 2.9M
2021-02-25 33.00 34.00 33.00 33.00 2.5M
2021-02-24 33.00 34.00 32.00 33.00 2.9M
2021-02-22 35.00 35.00 33.00 33.00 3.3M
2021-02-19 33.00 35.00 33.00 34.00 2.8M
2021-02-18 34.00 35.00 33.00 33.00 4.5M
2021-02-17 35.00 36.00 34.00 34.00 3.3M
2021-02-16 36.00 36.00 34.00 35.00 5.7M
2021-02-15 37.00 38.00 35.00 35.00 9.4M
2021-02-12 37.00 37.00 35.00 36.00 11.1M
2021-02-10 45.00 45.00 36.00 37.00 14.8M
2021-02-09 40.00 44.00 40.00 44.00 5.7M
2021-02-08 40.00 41.00 39.00 40.00 1.7M
2021-02-05 40.00 41.00 39.00 40.00 1.6M
2021-02-04 41.00 41.00 39.00 39.00 1.7M
2021-02-03 42.00 43.00 39.00 40.00 3.4M
2021-02-02 42.00 43.00 41.00 41.00 4.7M
2021-02-01 40.00 42.00 40.00 41.00 4.4M
2021-01-29 39.00 41.00 39.00 39.00 2.7M
2021-01-28 40.00 41.00 39.00 39.00 3.5M
2021-01-27 39.00 42.00 38.00 41.00 10.6M
2021-01-26 38.00 39.00 38.00 39.00 1.6M
2021-01-25 38.00 39.00 37.00 37.00 1.0M
2021-01-22 37.00 39.00 37.00 38.00 1.3M
2021-01-21 37.00 39.00 37.00 37.00 4.4M
2021-01-20 37.00 37.00 36.00 36.00 0.4M
2021-01-19 37.00 37.00 36.00 36.00 0.3M
2021-01-18 37.00 37.00 36.00 36.00 1.4M
2021-01-15 37.00 38.00 36.00 37.00 1.9M
2021-01-14 38.00 39.00 37.00 37.00 1.6M
2021-01-13 38.00 39.00 37.00 38.00 2.0M
2021-01-12 39.00 39.00 37.00 38.00 3.3M
2021-01-08 38.00 39.00 37.00 38.00 1.6M
2021-01-07 38.00 39.00 37.00 37.00 2.9M
2021-01-06 37.00 38.00 36.00 38.00 1.5M
2021-01-05 37.00 38.00 36.00 36.00 2.4M
2021-01-04 36.00 37.00 35.00 37.00 2.1M