Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan · Delayed Price · Currency is JPY 609.00
+1.00 (0.16%)
At close: Sep 1, 2026
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 611.00 | 614.00 | 605.00 | 609.00 | 609.00 | 0.16% | 24,000 |
| Aug 31, 2026 | 610.00 | 610.00 | 608.00 | 608.00 | 608.00 | -0.33% | 6,900 |
| Aug 28, 2026 | 607.00 | 613.00 | 607.00 | 610.00 | 610.00 | 0.49% | 9,300 |
| Aug 27, 2026 | 608.00 | 610.00 | 606.00 | 607.00 | 607.00 | -0.16% | 4,700 |
| Aug 26, 2026 | 609.00 | 610.00 | 603.00 | 608.00 | 608.00 | 0.33% | 7,000 |
| Aug 25, 2026 | 605.00 | 607.00 | 603.00 | 606.00 | 606.00 | 0.66% | 4,700 |
| Aug 24, 2026 | 602.00 | 606.00 | 600.00 | 602.00 | 602.00 | - | 52,400 |
| Aug 21, 2026 | 604.00 | 604.00 | 599.00 | 602.00 | 602.00 | 0.17% | 8,700 |
| Aug 20, 2026 | 602.00 | 603.00 | 601.00 | 601.00 | 601.00 | -0.17% | 7,100 |
| Aug 19, 2026 | 603.00 | 605.00 | 599.00 | 602.00 | 602.00 | 0.50% | 38,800 |
| Aug 18, 2026 | 601.00 | 610.00 | 599.00 | 599.00 | 599.00 | -0.17% | 24,000 |
| Aug 17, 2026 | 604.00 | 605.00 | 599.00 | 600.00 | 600.00 | - | 30,200 |
| Aug 14, 2026 | 604.00 | 605.00 | 599.00 | 600.00 | 600.00 | -0.17% | 39,200 |
| Aug 13, 2026 | 606.00 | 607.00 | 599.00 | 601.00 | 601.00 | -0.83% | 25,000 |
| Aug 12, 2026 | 610.00 | 611.00 | 605.00 | 606.00 | 606.00 | 0.17% | 26,100 |
| Aug 10, 2026 | 604.00 | 606.00 | 599.00 | 605.00 | 605.00 | 0.33% | 19,700 |
| Aug 7, 2026 | 606.00 | 608.00 | 600.00 | 603.00 | 603.00 | 0.17% | 29,500 |
| Aug 6, 2026 | 615.00 | 621.00 | 587.00 | 602.00 | 602.00 | -2.11% | 41,900 |
| Aug 5, 2026 | 616.00 | 620.00 | 614.00 | 615.00 | 615.00 | 0.16% | 8,300 |
| Aug 4, 2026 | 614.00 | 618.00 | 614.00 | 614.00 | 614.00 | - | 3,900 |
| Aug 3, 2026 | 617.00 | 618.00 | 612.00 | 614.00 | 614.00 | -0.32% | 9,300 |
| Jul 31, 2026 | 616.00 | 617.00 | 614.00 | 616.00 | 616.00 | - | 7,900 |
| Jul 30, 2026 | 616.00 | 619.00 | 614.00 | 616.00 | 616.00 | - | 34,800 |
| Jul 29, 2026 | 617.00 | 622.00 | 615.00 | 616.00 | 616.00 | -0.16% | 16,500 |
| Jul 28, 2026 | 617.00 | 625.00 | 616.00 | 617.00 | 617.00 | 0.16% | 9,600 |
| Jul 27, 2026 | 615.00 | 622.00 | 614.00 | 616.00 | 616.00 | 0.33% | 24,600 |
| Jul 24, 2026 | 619.00 | 620.00 | 613.00 | 614.00 | 614.00 | -0.49% | 16,900 |
| Jul 23, 2026 | 620.00 | 621.00 | 615.00 | 617.00 | 617.00 | -0.32% | 11,200 |
| Jul 22, 2026 | 620.00 | 622.00 | 617.00 | 619.00 | 619.00 | - | 3,800 |
| Jul 21, 2026 | 618.00 | 623.00 | 615.00 | 619.00 | 619.00 | 0.65% | 9,400 |
| Jul 17, 2026 | 621.00 | 624.00 | 614.00 | 615.00 | 615.00 | -0.97% | 26,700 |
| Jul 16, 2026 | 620.00 | 625.00 | 619.00 | 621.00 | 621.00 | 0.65% | 7,800 |
| Jul 15, 2026 | 620.00 | 621.00 | 617.00 | 617.00 | 617.00 | -0.16% | 13,200 |
| Jul 14, 2026 | 625.00 | 626.00 | 614.00 | 618.00 | 618.00 | 0.49% | 21,900 |
| Jul 13, 2026 | 616.00 | 617.00 | 614.00 | 615.00 | 615.00 | -0.32% | 7,700 |
| Jul 10, 2026 | 615.00 | 618.00 | 614.00 | 617.00 | 617.00 | 0.16% | 5,300 |
| Jul 9, 2026 | 615.00 | 617.00 | 614.00 | 616.00 | 616.00 | - | 5,300 |
| Jul 8, 2026 | 615.00 | 616.00 | 613.00 | 616.00 | 616.00 | 0.16% | 10,700 |
| Jul 7, 2026 | 614.00 | 616.00 | 613.00 | 615.00 | 615.00 | 0.33% | 5,300 |
| Jul 6, 2026 | 616.00 | 620.00 | 611.00 | 613.00 | 613.00 | -0.33% | 46,300 |
| Jul 3, 2026 | 620.00 | 621.00 | 613.00 | 615.00 | 615.00 | -0.32% | 26,300 |
| Jul 2, 2026 | 614.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.82% | 3,900 |
| Jul 1, 2026 | 624.00 | 625.00 | 608.00 | 612.00 | 612.00 | -1.13% | 20,400 |
| Jun 30, 2026 | 615.00 | 626.00 | 613.00 | 619.00 | 619.00 | 1.14% | 6,700 |
| Jun 29, 2026 | 616.00 | 618.00 | 611.00 | 612.00 | 612.00 | 0.16% | 11,000 |
| Jun 26, 2026 | 615.00 | 615.00 | 610.00 | 611.00 | 611.00 | -0.33% | 37,200 |
| Jun 25, 2026 | 615.00 | 615.00 | 613.00 | 613.00 | 613.00 | - | 2,000 |
| Jun 24, 2026 | 612.00 | 613.00 | 612.00 | 613.00 | 613.00 | - | 2,200 |
| Jun 23, 2026 | 613.00 | 614.00 | 611.00 | 613.00 | 613.00 | 0.16% | 6,800 |
| Jun 22, 2026 | 613.00 | 615.00 | 610.00 | 612.00 | 612.00 | -0.16% | 19,100 |