Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan flag Japan · Delayed Price · Currency is JPY
595.00
-2.00 (-0.34%)
At close: Sep 1, 2025

Chuo Malleable Iron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025595.00599.00588.00598.00598.000.50%2,500
Sep 1, 2025599.00602.00595.00595.00595.00-0.34%5,200
Aug 29, 2025586.00597.00586.00597.00597.001.53%3,400
Aug 28, 2025585.00588.00580.00588.00588.000.86%4,600
Aug 27, 2025583.00585.00583.00583.00583.00-0.34%1,700
Aug 26, 2025597.00597.00584.00585.00585.00-15,700
Aug 25, 2025582.00595.00582.00585.00585.000.52%7,700
Aug 22, 2025573.00585.00572.00582.00582.001.57%7,300
Aug 21, 2025585.00585.00573.00573.00573.00-1.88%4,500
Aug 20, 2025599.00599.00557.00584.00584.00-2.50%20,400
Aug 19, 2025603.00603.00581.00599.00599.00-0.66%11,800
Aug 18, 2025605.00605.00598.00603.00603.000.17%6,600
Aug 15, 2025595.00605.00595.00602.00602.001.18%5,200
Aug 14, 2025598.00605.00593.00595.00595.00-2.14%7,700
Aug 13, 2025600.00614.00600.00608.00608.002.88%20,200
Aug 12, 2025590.00595.00588.00591.00591.000.17%8,900
Aug 8, 2025590.00595.00589.00590.00590.000.17%14,100
Aug 7, 2025549.00593.00548.00589.00589.007.68%25,800
Aug 6, 2025545.00549.00545.00547.00547.000.37%1,900
Aug 5, 2025543.00545.00541.00545.00545.000.37%1,300
Aug 4, 2025544.00546.00540.00543.00543.00-0.37%2,900
Aug 1, 2025538.00545.00537.00545.00545.00-1,600
Jul 31, 2025543.00545.00538.00545.00545.000.37%2,900
Jul 30, 2025543.00543.00543.00543.00543.000.56%400
Jul 29, 2025544.00544.00539.00540.00540.00-0.74%1,200
Jul 28, 2025545.00549.00544.00544.00544.00-0.18%3,000
Jul 25, 2025537.00545.00537.00545.00545.000.93%2,400
Jul 24, 2025540.00545.00534.00540.00540.00-0.37%4,800
Jul 23, 2025539.00542.00537.00542.00542.000.93%3,400
Jul 22, 2025539.00540.00537.00537.00537.00-1,900
Jul 18, 2025538.00541.00537.00537.00537.00-0.56%1,400
Jul 17, 2025540.00540.00540.00540.00540.000.19%800
Jul 16, 2025537.00540.00537.00539.00539.000.37%1,500
Jul 15, 2025538.00541.00536.00537.00537.00-0.19%6,000
Jul 14, 2025543.00543.00538.00538.00538.00-0.74%1,500
Jul 11, 2025539.00544.00530.00542.00542.00-0.18%2,700
Jul 10, 2025540.00543.00537.00543.00543.000.37%2,800
Jul 9, 2025540.00548.00540.00541.00541.000.19%2,300
Jul 8, 2025549.00549.00540.00540.00540.00-0.74%3,000
Jul 7, 2025541.00544.00537.00544.00544.001.30%3,500
Jul 4, 2025525.00540.00525.00537.00537.002.29%5,100
Jul 3, 2025534.00535.00523.00525.00525.00-900
Jul 2, 2025533.00535.00521.00525.00525.00-0.57%2,400
Jul 1, 2025527.00539.00527.00528.00528.000.19%23,700
Jun 30, 2025520.00527.00518.00527.00527.001.35%5,900
Jun 27, 2025520.00520.00516.00520.00520.000.78%2,000
Jun 26, 2025519.00520.00512.00516.00516.00-0.58%4,900
Jun 25, 2025503.00522.00500.00519.00519.002.98%5,900
Jun 24, 2025500.00504.00499.00504.00504.000.80%3,100
Jun 23, 2025501.00501.00500.00500.00500.00-0.79%1,500