Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan · Delayed Price · Currency is JPY 611.00
+2.00 (0.33%)
At close: Oct 9, 2026
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 609.00 | 613.00 | 609.00 | 611.00 | 611.00 | 0.33% | 3,700 |
| Oct 8, 2026 | 607.00 | 611.00 | 607.00 | 609.00 | 609.00 | - | 3,800 |
| Oct 7, 2026 | 607.00 | 610.00 | 607.00 | 609.00 | 609.00 | -0.33% | 5,100 |
| Oct 6, 2026 | 607.00 | 611.00 | 607.00 | 611.00 | 611.00 | 0.49% | 4,600 |
| Oct 5, 2026 | 608.00 | 608.00 | 604.00 | 608.00 | 608.00 | -0.16% | 4,300 |
| Oct 2, 2026 | 606.00 | 610.00 | 605.00 | 609.00 | 609.00 | -0.16% | 7,900 |
| Oct 1, 2026 | 614.00 | 614.00 | 603.00 | 610.00 | 610.00 | -0.65% | 16,300 |
| Sep 30, 2026 | 611.00 | 615.00 | 606.00 | 614.00 | 614.00 | 0.33% | 16,200 |
| Sep 29, 2026 | 607.00 | 615.00 | 606.00 | 612.00 | 612.00 | -0.33% | 11,400 |
| Sep 28, 2026 | 621.00 | 625.00 | 615.00 | 623.00 | 614.00 | 0.48% | 21,900 |
| Sep 25, 2026 | 622.00 | 628.00 | 618.00 | 620.00 | 611.04 | -0.16% | 15,000 |
| Sep 24, 2026 | 618.00 | 622.00 | 613.00 | 621.00 | 612.03 | 1.64% | 21,600 |
| Sep 18, 2026 | 613.00 | 617.00 | 610.00 | 611.00 | 602.17 | -0.33% | 11,400 |
| Sep 17, 2026 | 611.00 | 614.00 | 610.00 | 613.00 | 604.14 | 0.33% | 2,700 |
| Sep 16, 2026 | 613.00 | 613.00 | 608.00 | 611.00 | 602.17 | -0.33% | 6,300 |
| Sep 15, 2026 | 607.00 | 616.00 | 607.00 | 613.00 | 604.14 | 0.99% | 5,800 |
| Sep 14, 2026 | 609.00 | 614.00 | 602.00 | 607.00 | 598.23 | - | 13,000 |
| Sep 11, 2026 | 609.00 | 612.00 | 604.00 | 607.00 | 598.23 | -0.33% | 8,300 |
| Sep 10, 2026 | 609.00 | 614.00 | 605.00 | 609.00 | 600.20 | - | 6,700 |
| Sep 9, 2026 | 612.00 | 614.00 | 602.00 | 609.00 | 600.20 | -0.33% | 9,600 |
| Sep 8, 2026 | 623.00 | 623.00 | 610.00 | 611.00 | 602.17 | -1.13% | 10,400 |
| Sep 7, 2026 | 625.00 | 625.00 | 613.00 | 618.00 | 609.07 | -0.32% | 10,200 |
| Sep 4, 2026 | 611.00 | 626.00 | 608.00 | 620.00 | 611.04 | 1.64% | 25,200 |
| Sep 3, 2026 | 607.00 | 614.00 | 607.00 | 610.00 | 601.19 | 0.49% | 6,800 |
| Sep 2, 2026 | 609.00 | 612.00 | 606.00 | 607.00 | 598.23 | -0.33% | 7,300 |
| Sep 1, 2026 | 611.00 | 614.00 | 605.00 | 609.00 | 600.20 | 0.16% | 24,000 |
| Aug 31, 2026 | 610.00 | 610.00 | 608.00 | 608.00 | 599.22 | -0.33% | 6,900 |
| Aug 28, 2026 | 607.00 | 613.00 | 607.00 | 610.00 | 601.19 | 0.49% | 9,300 |
| Aug 27, 2026 | 608.00 | 610.00 | 606.00 | 607.00 | 598.23 | -0.16% | 4,700 |
| Aug 26, 2026 | 609.00 | 610.00 | 603.00 | 608.00 | 599.22 | 0.33% | 7,000 |
| Aug 25, 2026 | 605.00 | 607.00 | 603.00 | 606.00 | 597.25 | 0.66% | 4,700 |
| Aug 24, 2026 | 602.00 | 606.00 | 600.00 | 602.00 | 593.30 | - | 52,400 |
| Aug 21, 2026 | 604.00 | 604.00 | 599.00 | 602.00 | 593.30 | 0.17% | 8,700 |
| Aug 20, 2026 | 602.00 | 603.00 | 601.00 | 601.00 | 592.32 | -0.17% | 7,100 |
| Aug 19, 2026 | 603.00 | 605.00 | 599.00 | 602.00 | 593.30 | 0.50% | 38,800 |
| Aug 18, 2026 | 601.00 | 610.00 | 599.00 | 599.00 | 590.35 | -0.17% | 24,000 |
| Aug 17, 2026 | 604.00 | 605.00 | 599.00 | 600.00 | 591.33 | - | 30,200 |
| Aug 14, 2026 | 604.00 | 605.00 | 599.00 | 600.00 | 591.33 | -0.17% | 39,200 |
| Aug 13, 2026 | 606.00 | 607.00 | 599.00 | 601.00 | 592.32 | -0.83% | 25,000 |
| Aug 12, 2026 | 610.00 | 611.00 | 605.00 | 606.00 | 597.25 | 0.17% | 26,100 |
| Aug 10, 2026 | 604.00 | 606.00 | 599.00 | 605.00 | 596.26 | 0.33% | 19,700 |
| Aug 7, 2026 | 606.00 | 608.00 | 600.00 | 603.00 | 594.29 | 0.17% | 29,500 |
| Aug 6, 2026 | 615.00 | 621.00 | 587.00 | 602.00 | 593.30 | -2.11% | 41,900 |
| Aug 5, 2026 | 616.00 | 620.00 | 614.00 | 615.00 | 606.12 | 0.16% | 8,300 |
| Aug 4, 2026 | 614.00 | 618.00 | 614.00 | 614.00 | 605.13 | - | 3,900 |
| Aug 3, 2026 | 617.00 | 618.00 | 612.00 | 614.00 | 605.13 | -0.32% | 9,300 |
| Jul 31, 2026 | 616.00 | 617.00 | 614.00 | 616.00 | 607.10 | - | 7,900 |
| Jul 30, 2026 | 616.00 | 619.00 | 614.00 | 616.00 | 607.10 | - | 34,800 |
| Jul 29, 2026 | 617.00 | 622.00 | 615.00 | 616.00 | 607.10 | -0.16% | 16,500 |
| Jul 28, 2026 | 617.00 | 625.00 | 616.00 | 617.00 | 608.09 | 0.16% | 9,600 |