Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan flag Japan · Delayed Price · Currency is JPY
585.00
-3.00 (-0.51%)
At close: Oct 17, 2025

Chuo Malleable Iron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025588.00590.00585.00585.00585.00-0.51%4,600
Oct 16, 2025587.00589.00583.00588.00588.001.03%4,300
Oct 15, 2025579.00584.00575.00582.00582.001.57%9,900
Oct 14, 2025577.00579.00571.00573.00573.00-1.21%23,900
Oct 10, 2025576.00581.00576.00580.00580.000.17%8,400
Oct 9, 2025580.00583.00578.00579.00579.000.87%8,100
Oct 8, 2025583.00587.00571.00574.00574.00-1.37%11,700
Oct 7, 2025585.00585.00578.00582.00582.00-0.17%22,200
Oct 6, 2025587.00591.00579.00583.00583.000.69%8,200
Oct 3, 2025575.00579.00574.00579.00579.00-3,700
Oct 2, 2025579.00582.00571.00579.00579.00-7,800
Oct 1, 2025589.00590.00579.00579.00579.00-1.70%7,800
Sep 30, 2025587.00593.00575.00589.00589.00-0.17%13,500
Sep 29, 2025582.00590.00580.00590.00590.00-2.16%10,500
Sep 26, 2025596.00605.00591.00603.00595.001.17%13,600
Sep 25, 2025586.00596.00586.00596.00588.091.53%10,000
Sep 24, 2025591.00592.00580.00587.00579.21-0.34%10,100
Sep 22, 2025600.00602.00556.00589.00581.19-1.67%89,900
Sep 19, 2025599.00602.00598.00599.00591.05-5,000
Sep 18, 2025600.00601.00590.00599.00591.050.34%12,000
Sep 17, 2025600.00601.00595.00597.00589.08-0.50%7,800
Sep 16, 2025600.00602.00599.00600.00592.04-27,200
Sep 12, 2025603.00604.00587.00600.00592.04-0.33%19,400
Sep 11, 2025602.00604.00598.00602.00594.01-0.17%4,100
Sep 10, 2025599.00603.00598.00603.00595.000.50%4,200
Sep 9, 2025601.00605.00597.00600.00592.04-7,800
Sep 8, 2025600.00604.00599.00600.00592.041.69%7,200
Sep 5, 2025599.00600.00589.00590.00582.170.17%9,600
Sep 4, 2025600.00600.00585.00589.00581.19-1.83%9,600
Sep 3, 2025598.00601.00590.00600.00592.040.33%13,600
Sep 2, 2025595.00599.00588.00598.00590.070.50%2,500
Sep 1, 2025599.00602.00595.00595.00587.11-0.34%5,200
Aug 29, 2025586.00597.00586.00597.00589.081.53%3,400
Aug 28, 2025585.00588.00580.00588.00580.200.86%4,600
Aug 27, 2025583.00585.00583.00583.00575.27-0.34%1,700
Aug 26, 2025597.00597.00584.00585.00577.24-15,700
Aug 25, 2025582.00595.00582.00585.00577.240.52%7,700
Aug 22, 2025573.00585.00572.00582.00574.281.57%7,300
Aug 21, 2025585.00585.00573.00573.00565.40-1.88%4,500
Aug 20, 2025599.00599.00557.00584.00576.25-2.50%20,400
Aug 19, 2025603.00603.00581.00599.00591.05-0.66%11,800
Aug 18, 2025605.00605.00598.00603.00595.000.17%6,600
Aug 15, 2025595.00605.00595.00602.00594.011.18%5,200
Aug 14, 2025598.00605.00593.00595.00587.11-2.14%7,700
Aug 13, 2025600.00614.00600.00608.00599.932.88%20,200
Aug 12, 2025590.00595.00588.00591.00583.160.17%8,900
Aug 8, 2025590.00595.00589.00590.00582.170.17%14,100
Aug 7, 2025549.00593.00548.00589.00581.197.68%25,800
Aug 6, 2025545.00549.00545.00547.00539.740.37%1,900
Aug 5, 2025543.00545.00541.00545.00537.770.37%1,300