Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan · Delayed Price · Currency is JPY 638.00
+8.00 (1.27%)
At close: May 18, 2026
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 640.00 | 640.00 | 627.00 | 638.00 | 638.00 | 1.27% | 15,500 |
| May 15, 2026 | 634.00 | 637.00 | 629.00 | 630.00 | 630.00 | -0.16% | 13,100 |
| May 14, 2026 | 632.00 | 637.00 | 630.00 | 631.00 | 631.00 | -0.16% | 9,500 |
| May 13, 2026 | 635.00 | 637.00 | 631.00 | 632.00 | 632.00 | -0.16% | 9,200 |
| May 12, 2026 | 639.00 | 640.00 | 633.00 | 633.00 | 633.00 | 0.16% | 22,800 |
| May 11, 2026 | 640.00 | 669.00 | 620.00 | 632.00 | 632.00 | -1.10% | 41,100 |
| May 8, 2026 | 643.00 | 652.00 | 634.00 | 639.00 | 639.00 | -1.08% | 14,800 |
| May 7, 2026 | 636.00 | 651.00 | 635.00 | 646.00 | 646.00 | 2.22% | 4,500 |
| May 1, 2026 | 650.00 | 650.00 | 631.00 | 632.00 | 632.00 | -0.47% | 5,700 |
| Apr 30, 2026 | 640.00 | 645.00 | 633.00 | 635.00 | 635.00 | -0.63% | 1,800 |
| Apr 28, 2026 | 633.00 | 642.00 | 633.00 | 639.00 | 639.00 | 1.27% | 1,700 |
| Apr 27, 2026 | 632.00 | 634.00 | 631.00 | 631.00 | 631.00 | - | 1,500 |
| Apr 24, 2026 | 636.00 | 640.00 | 630.00 | 631.00 | 631.00 | -0.47% | 2,300 |
| Apr 23, 2026 | 630.00 | 634.00 | 628.00 | 634.00 | 634.00 | 0.63% | 4,200 |
| Apr 22, 2026 | 631.00 | 639.00 | 620.00 | 630.00 | 630.00 | -0.16% | 9,000 |
| Apr 21, 2026 | 640.00 | 642.00 | 630.00 | 631.00 | 631.00 | -1.41% | 7,300 |
| Apr 20, 2026 | 645.00 | 645.00 | 633.00 | 640.00 | 640.00 | 0.31% | 11,700 |
| Apr 17, 2026 | 640.00 | 650.00 | 638.00 | 638.00 | 638.00 | 0.79% | 5,100 |
| Apr 16, 2026 | 627.00 | 636.00 | 627.00 | 633.00 | 633.00 | 1.28% | 2,400 |
| Apr 15, 2026 | 644.00 | 654.00 | 621.00 | 625.00 | 625.00 | -2.04% | 27,200 |
| Apr 14, 2026 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | 0.31% | 1,800 |
| Apr 13, 2026 | 645.00 | 647.00 | 628.00 | 636.00 | 636.00 | -1.70% | 17,800 |
| Apr 10, 2026 | 645.00 | 647.00 | 644.00 | 647.00 | 647.00 | 0.31% | 5,300 |
| Apr 9, 2026 | 642.00 | 647.00 | 642.00 | 645.00 | 645.00 | 0.78% | 6,200 |
| Apr 8, 2026 | 647.00 | 647.00 | 630.00 | 640.00 | 640.00 | 0.47% | 25,100 |
| Apr 7, 2026 | 642.00 | 642.00 | 632.00 | 637.00 | 637.00 | 0.31% | 4,700 |
| Apr 6, 2026 | 641.00 | 642.00 | 622.00 | 635.00 | 635.00 | -0.94% | 13,100 |
| Apr 3, 2026 | 644.00 | 646.00 | 640.00 | 641.00 | 641.00 | -0.62% | 2,500 |
| Apr 2, 2026 | 636.00 | 647.00 | 630.00 | 645.00 | 645.00 | 1.57% | 8,900 |
| Apr 1, 2026 | 622.00 | 637.00 | 622.00 | 635.00 | 635.00 | 2.09% | 9,700 |
| Mar 31, 2026 | 618.00 | 624.00 | 617.00 | 622.00 | 622.00 | 0.32% | 2,400 |
| Mar 30, 2026 | 622.00 | 626.00 | 613.00 | 620.00 | 620.00 | -2.82% | 19,100 |
| Mar 27, 2026 | 630.00 | 650.00 | 630.00 | 638.00 | 630.00 | 0.95% | 5,600 |
| Mar 26, 2026 | 633.00 | 636.00 | 632.00 | 632.00 | 624.08 | 0.16% | 4,200 |
| Mar 25, 2026 | 624.00 | 635.00 | 624.00 | 631.00 | 623.09 | 1.94% | 3,100 |
| Mar 24, 2026 | 631.00 | 632.00 | 619.00 | 619.00 | 611.24 | -0.64% | 21,400 |
| Mar 23, 2026 | 640.00 | 640.00 | 614.00 | 623.00 | 615.19 | -3.26% | 28,300 |
| Mar 19, 2026 | 654.00 | 654.00 | 641.00 | 644.00 | 635.92 | -1.83% | 19,600 |
| Mar 18, 2026 | 661.00 | 665.00 | 654.00 | 656.00 | 647.77 | -0.46% | 22,900 |
| Mar 17, 2026 | 662.00 | 669.00 | 655.00 | 659.00 | 650.74 | -0.30% | 17,000 |
| Mar 16, 2026 | 663.00 | 665.00 | 660.00 | 661.00 | 652.71 | -0.30% | 2,300 |
| Mar 13, 2026 | 662.00 | 665.00 | 662.00 | 663.00 | 654.69 | 0.15% | 3,300 |
| Mar 12, 2026 | 668.00 | 668.00 | 659.00 | 662.00 | 653.70 | -1.19% | 8,800 |
| Mar 11, 2026 | 664.00 | 674.00 | 664.00 | 670.00 | 661.60 | 1.21% | 3,600 |
| Mar 10, 2026 | 667.00 | 679.00 | 659.00 | 662.00 | 653.70 | - | 21,700 |
| Mar 9, 2026 | 660.00 | 668.00 | 655.00 | 662.00 | 653.70 | -2.65% | 9,600 |
| Mar 6, 2026 | 662.00 | 680.00 | 656.00 | 680.00 | 671.47 | 3.19% | 8,300 |
| Mar 5, 2026 | 662.00 | 675.00 | 656.00 | 659.00 | 650.74 | 2.17% | 11,000 |
| Mar 4, 2026 | 674.00 | 674.00 | 636.00 | 645.00 | 636.91 | -4.73% | 53,400 |
| Mar 3, 2026 | 678.00 | 681.00 | 675.00 | 677.00 | 668.51 | 0.15% | 7,200 |