Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan · Delayed Price · Currency is JPY 590.00
+1.00 (0.17%)
At close: Aug 8, 2025
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 539.00 | 544.00 | 530.00 | 542.00 | 542.00 | -0.18% | 2,700 |
| Jul 10, 2025 | 540.00 | 543.00 | 537.00 | 543.00 | 543.00 | 0.37% | 2,800 |
| Jul 9, 2025 | 540.00 | 548.00 | 540.00 | 541.00 | 541.00 | 0.19% | 2,300 |
| Jul 8, 2025 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | -0.74% | 3,000 |
| Jul 7, 2025 | 541.00 | 544.00 | 537.00 | 544.00 | 544.00 | 1.30% | 3,500 |
| Jul 4, 2025 | 525.00 | 540.00 | 525.00 | 537.00 | 537.00 | 2.29% | 5,100 |
| Jul 3, 2025 | 534.00 | 535.00 | 523.00 | 525.00 | 525.00 | - | 900 |
| Jul 2, 2025 | 533.00 | 535.00 | 521.00 | 525.00 | 525.00 | -0.57% | 2,400 |
| Jul 1, 2025 | 527.00 | 539.00 | 527.00 | 528.00 | 528.00 | 0.19% | 23,700 |
| Jun 30, 2025 | 520.00 | 527.00 | 518.00 | 527.00 | 527.00 | 1.35% | 5,900 |
| Jun 27, 2025 | 520.00 | 520.00 | 516.00 | 520.00 | 520.00 | 0.78% | 2,000 |
| Jun 26, 2025 | 519.00 | 520.00 | 512.00 | 516.00 | 516.00 | -0.58% | 4,900 |
| Jun 25, 2025 | 503.00 | 522.00 | 500.00 | 519.00 | 519.00 | 2.98% | 5,900 |
| Jun 24, 2025 | 500.00 | 504.00 | 499.00 | 504.00 | 504.00 | 0.80% | 3,100 |
| Jun 23, 2025 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.79% | 1,500 |
| Jun 20, 2025 | 498.00 | 504.00 | 498.00 | 504.00 | 504.00 | 1.20% | 3,300 |
| Jun 19, 2025 | 502.00 | 502.00 | 498.00 | 498.00 | 498.00 | -0.80% | 1,900 |
| Jun 18, 2025 | 500.00 | 503.00 | 500.00 | 502.00 | 502.00 | 0.60% | 2,400 |
| Jun 17, 2025 | 499.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 1,100 |
| Jun 16, 2025 | 499.00 | 503.00 | 498.00 | 500.00 | 500.00 | 0.20% | 3,900 |
| Jun 13, 2025 | 499.00 | 503.00 | 499.00 | 499.00 | 499.00 | 0.20% | 2,700 |
| Jun 12, 2025 | 499.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 2,000 |
| Jun 11, 2025 | 499.00 | 502.00 | 498.00 | 498.00 | 498.00 | - | 4,400 |
| Jun 10, 2025 | 498.00 | 501.00 | 498.00 | 498.00 | 498.00 | - | 2,200 |
| Jun 9, 2025 | 500.00 | 502.00 | 498.00 | 498.00 | 498.00 | -0.20% | 3,700 |
| Jun 6, 2025 | 498.00 | 500.00 | 498.00 | 499.00 | 499.00 | 0.20% | 1,200 |
| Jun 5, 2025 | 497.00 | 500.00 | 497.00 | 498.00 | 498.00 | 0.20% | 5,200 |
| Jun 4, 2025 | 499.00 | 500.00 | 495.00 | 497.00 | 497.00 | -0.20% | 11,500 |
| Jun 3, 2025 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.61% | 5,600 |
| Jun 2, 2025 | 497.00 | 497.00 | 495.00 | 495.00 | 495.00 | -0.40% | 900 |
| May 30, 2025 | 497.00 | 498.00 | 496.00 | 497.00 | 497.00 | - | 900 |