Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan · Delayed Price · Currency is JPY 652.00
+4.00 (0.62%)
At close: Dec 19, 2025
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 672.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.49% | 7,400 |
| Dec 23, 2025 | 659.00 | 672.00 | 656.00 | 672.00 | 672.00 | 2.60% | 11,400 |
| Dec 22, 2025 | 657.00 | 660.00 | 651.00 | 655.00 | 655.00 | 0.46% | 12,400 |
| Dec 19, 2025 | 647.00 | 657.00 | 647.00 | 652.00 | 652.00 | 0.62% | 5,900 |
| Dec 18, 2025 | 650.00 | 656.00 | 645.00 | 648.00 | 648.00 | - | 10,400 |
| Dec 17, 2025 | 640.00 | 655.00 | 640.00 | 648.00 | 648.00 | 1.57% | 17,400 |
| Dec 16, 2025 | 628.00 | 640.00 | 624.00 | 638.00 | 638.00 | 1.59% | 9,500 |
| Dec 15, 2025 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 1.45% | 8,200 |
| Dec 12, 2025 | 617.00 | 630.00 | 609.00 | 619.00 | 619.00 | 0.32% | 12,100 |
| Dec 11, 2025 | 617.00 | 620.00 | 605.00 | 617.00 | 617.00 | 0.98% | 9,900 |
| Dec 10, 2025 | 607.00 | 629.00 | 607.00 | 611.00 | 611.00 | 0.66% | 30,100 |
| Dec 9, 2025 | 610.00 | 612.00 | 606.00 | 607.00 | 607.00 | -0.49% | 5,200 |
| Dec 8, 2025 | 606.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.66% | 8,700 |
| Dec 5, 2025 | 599.00 | 610.00 | 599.00 | 606.00 | 606.00 | 1.17% | 6,900 |
| Dec 4, 2025 | 600.00 | 610.00 | 595.00 | 599.00 | 599.00 | - | 17,600 |
| Dec 3, 2025 | 595.00 | 605.00 | 595.00 | 599.00 | 599.00 | 0.67% | 7,100 |
| Dec 2, 2025 | 597.00 | 598.00 | 591.00 | 595.00 | 595.00 | -0.83% | 6,300 |
| Dec 1, 2025 | 597.00 | 602.00 | 594.00 | 600.00 | 600.00 | 0.67% | 5,700 |
| Nov 28, 2025 | 597.00 | 602.00 | 592.00 | 596.00 | 596.00 | 0.17% | 10,900 |
| Nov 27, 2025 | 587.00 | 602.00 | 587.00 | 595.00 | 595.00 | 1.19% | 12,200 |
| Nov 26, 2025 | 596.00 | 596.00 | 575.00 | 588.00 | 588.00 | -0.84% | 24,600 |
| Nov 25, 2025 | 599.00 | 600.00 | 593.00 | 593.00 | 593.00 | -0.67% | 6,500 |
| Nov 21, 2025 | 598.00 | 599.00 | 597.00 | 597.00 | 597.00 | -0.17% | 800 |
| Nov 20, 2025 | 600.00 | 601.00 | 596.00 | 598.00 | 598.00 | 0.34% | 4,700 |
| Nov 19, 2025 | 594.00 | 599.00 | 594.00 | 596.00 | 596.00 | -0.50% | 2,400 |
| Nov 18, 2025 | 600.00 | 603.00 | 597.00 | 599.00 | 599.00 | -0.50% | 2,500 |
| Nov 17, 2025 | 598.00 | 602.00 | 596.00 | 602.00 | 602.00 | 0.17% | 2,400 |
| Nov 14, 2025 | 596.00 | 601.00 | 596.00 | 601.00 | 601.00 | 0.84% | 5,500 |
| Nov 13, 2025 | 600.00 | 600.00 | 590.00 | 596.00 | 596.00 | -0.67% | 10,000 |
| Nov 12, 2025 | 603.00 | 605.00 | 598.00 | 600.00 | 600.00 | -0.17% | 5,800 |
| Nov 11, 2025 | 604.00 | 614.00 | 597.00 | 601.00 | 601.00 | -0.50% | 10,900 |
| Nov 10, 2025 | 604.00 | 610.00 | 600.00 | 604.00 | 604.00 | - | 11,100 |
| Nov 7, 2025 | 598.00 | 606.00 | 586.00 | 604.00 | 604.00 | 1.85% | 28,000 |
| Nov 6, 2025 | 586.00 | 595.00 | 583.00 | 593.00 | 593.00 | 0.17% | 7,200 |
| Nov 5, 2025 | 585.00 | 592.00 | 583.00 | 592.00 | 592.00 | 1.20% | 1,800 |
| Nov 4, 2025 | 590.00 | 599.00 | 582.00 | 585.00 | 585.00 | -0.85% | 9,800 |
| Oct 31, 2025 | 596.00 | 596.00 | 589.00 | 590.00 | 590.00 | -1.01% | 2,900 |
| Oct 30, 2025 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | 0.68% | 3,300 |
| Oct 29, 2025 | 592.00 | 594.00 | 591.00 | 592.00 | 592.00 | -0.34% | 700 |
| Oct 28, 2025 | 591.00 | 599.00 | 588.00 | 594.00 | 594.00 | 0.51% | 6,800 |
| Oct 27, 2025 | 587.00 | 592.00 | 587.00 | 591.00 | 591.00 | 1.37% | 4,800 |
| Oct 24, 2025 | 589.00 | 589.00 | 583.00 | 583.00 | 583.00 | -0.34% | 1,600 |
| Oct 23, 2025 | 585.00 | 588.00 | 584.00 | 585.00 | 585.00 | 0.52% | 1,000 |
| Oct 22, 2025 | 583.00 | 589.00 | 575.00 | 582.00 | 582.00 | -0.34% | 8,600 |
| Oct 21, 2025 | 584.00 | 585.00 | 584.00 | 584.00 | 584.00 | - | 1,800 |
| Oct 20, 2025 | 586.00 | 587.00 | 581.00 | 584.00 | 584.00 | -0.17% | 4,800 |
| Oct 17, 2025 | 588.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.51% | 4,600 |
| Oct 16, 2025 | 587.00 | 589.00 | 583.00 | 588.00 | 588.00 | 1.03% | 4,300 |
| Oct 15, 2025 | 579.00 | 584.00 | 575.00 | 582.00 | 582.00 | 1.57% | 9,900 |
| Oct 14, 2025 | 577.00 | 579.00 | 571.00 | 573.00 | 573.00 | -1.21% | 23,900 |