Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan · Delayed Price · Currency is JPY 596.00
+9.00 (1.53%)
At close: Sep 25, 2025
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 586.00 | 596.00 | 586.00 | 596.00 | 596.00 | 1.53% | 10,000 |
| Sep 24, 2025 | 591.00 | 592.00 | 580.00 | 587.00 | 587.00 | -0.34% | 10,100 |
| Sep 22, 2025 | 600.00 | 602.00 | 556.00 | 589.00 | 589.00 | -1.67% | 89,900 |
| Sep 19, 2025 | 599.00 | 602.00 | 598.00 | 599.00 | 599.00 | - | 5,000 |
| Sep 18, 2025 | 600.00 | 601.00 | 590.00 | 599.00 | 599.00 | 0.34% | 12,000 |
| Sep 17, 2025 | 600.00 | 601.00 | 595.00 | 597.00 | 597.00 | -0.50% | 7,800 |
| Sep 16, 2025 | 600.00 | 602.00 | 599.00 | 600.00 | 600.00 | - | 27,200 |
| Sep 12, 2025 | 603.00 | 604.00 | 587.00 | 600.00 | 600.00 | -0.33% | 19,400 |
| Sep 11, 2025 | 602.00 | 604.00 | 598.00 | 602.00 | 602.00 | -0.17% | 4,100 |
| Sep 10, 2025 | 599.00 | 603.00 | 598.00 | 603.00 | 603.00 | 0.50% | 4,200 |
| Sep 9, 2025 | 601.00 | 605.00 | 597.00 | 600.00 | 600.00 | - | 7,800 |
| Sep 8, 2025 | 600.00 | 604.00 | 599.00 | 600.00 | 600.00 | 1.69% | 7,200 |
| Sep 5, 2025 | 599.00 | 600.00 | 589.00 | 590.00 | 590.00 | 0.17% | 9,600 |
| Sep 4, 2025 | 600.00 | 600.00 | 585.00 | 589.00 | 589.00 | -1.83% | 9,600 |
| Sep 3, 2025 | 598.00 | 601.00 | 590.00 | 600.00 | 600.00 | 0.33% | 13,600 |
| Sep 2, 2025 | 595.00 | 599.00 | 588.00 | 598.00 | 598.00 | 0.50% | 2,500 |
| Sep 1, 2025 | 599.00 | 602.00 | 595.00 | 595.00 | 595.00 | -0.34% | 5,200 |
| Aug 29, 2025 | 586.00 | 597.00 | 586.00 | 597.00 | 597.00 | 1.53% | 3,400 |
| Aug 28, 2025 | 585.00 | 588.00 | 580.00 | 588.00 | 588.00 | 0.86% | 4,600 |
| Aug 27, 2025 | 583.00 | 585.00 | 583.00 | 583.00 | 583.00 | -0.34% | 1,700 |
| Aug 26, 2025 | 597.00 | 597.00 | 584.00 | 585.00 | 585.00 | - | 15,700 |
| Aug 25, 2025 | 582.00 | 595.00 | 582.00 | 585.00 | 585.00 | 0.52% | 7,700 |
| Aug 22, 2025 | 573.00 | 585.00 | 572.00 | 582.00 | 582.00 | 1.57% | 7,300 |
| Aug 21, 2025 | 585.00 | 585.00 | 573.00 | 573.00 | 573.00 | -1.88% | 4,500 |
| Aug 20, 2025 | 599.00 | 599.00 | 557.00 | 584.00 | 584.00 | -2.50% | 20,400 |
| Aug 19, 2025 | 603.00 | 603.00 | 581.00 | 599.00 | 599.00 | -0.66% | 11,800 |
| Aug 18, 2025 | 605.00 | 605.00 | 598.00 | 603.00 | 603.00 | 0.17% | 6,600 |
| Aug 15, 2025 | 595.00 | 605.00 | 595.00 | 602.00 | 602.00 | 1.18% | 5,200 |
| Aug 14, 2025 | 598.00 | 605.00 | 593.00 | 595.00 | 595.00 | -2.14% | 7,700 |
| Aug 13, 2025 | 600.00 | 614.00 | 600.00 | 608.00 | 608.00 | 2.88% | 20,200 |
| Aug 12, 2025 | 590.00 | 595.00 | 588.00 | 591.00 | 591.00 | 0.17% | 8,900 |
| Aug 8, 2025 | 590.00 | 595.00 | 589.00 | 590.00 | 590.00 | 0.17% | 14,100 |
| Aug 7, 2025 | 549.00 | 593.00 | 548.00 | 589.00 | 589.00 | 7.68% | 25,800 |
| Aug 6, 2025 | 545.00 | 549.00 | 545.00 | 547.00 | 547.00 | 0.37% | 1,900 |
| Aug 5, 2025 | 543.00 | 545.00 | 541.00 | 545.00 | 545.00 | 0.37% | 1,300 |
| Aug 4, 2025 | 544.00 | 546.00 | 540.00 | 543.00 | 543.00 | -0.37% | 2,900 |
| Aug 1, 2025 | 538.00 | 545.00 | 537.00 | 545.00 | 545.00 | - | 1,600 |
| Jul 31, 2025 | 543.00 | 545.00 | 538.00 | 545.00 | 545.00 | 0.37% | 2,900 |
| Jul 30, 2025 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0.56% | 400 |
| Jul 29, 2025 | 544.00 | 544.00 | 539.00 | 540.00 | 540.00 | -0.74% | 1,200 |
| Jul 28, 2025 | 545.00 | 549.00 | 544.00 | 544.00 | 544.00 | -0.18% | 3,000 |
| Jul 25, 2025 | 537.00 | 545.00 | 537.00 | 545.00 | 545.00 | 0.93% | 2,400 |
| Jul 24, 2025 | 540.00 | 545.00 | 534.00 | 540.00 | 540.00 | -0.37% | 4,800 |
| Jul 23, 2025 | 539.00 | 542.00 | 537.00 | 542.00 | 542.00 | 0.93% | 3,400 |
| Jul 22, 2025 | 539.00 | 540.00 | 537.00 | 537.00 | 537.00 | - | 1,900 |
| Jul 18, 2025 | 538.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.56% | 1,400 |
| Jul 17, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.19% | 800 |
| Jul 16, 2025 | 537.00 | 540.00 | 537.00 | 539.00 | 539.00 | 0.37% | 1,500 |
| Jul 15, 2025 | 538.00 | 541.00 | 536.00 | 537.00 | 537.00 | -0.19% | 6,000 |
| Jul 14, 2025 | 543.00 | 543.00 | 538.00 | 538.00 | 538.00 | -0.74% | 1,500 |