Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan
· Delayed Price · Currency is JPY 595.00
-5.00 (-0.83%)
At close: Dec 2, 2025
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 599.00 | 610.00 | 599.00 | 606.00 | 606.00 | 1.17% | 6,900 |
| Dec 4, 2025 | 600.00 | 610.00 | 595.00 | 599.00 | 599.00 | - | 17,600 |
| Dec 3, 2025 | 595.00 | 605.00 | 595.00 | 599.00 | 599.00 | 0.67% | 7,100 |
| Dec 2, 2025 | 597.00 | 598.00 | 591.00 | 595.00 | 595.00 | -0.83% | 6,300 |
| Dec 1, 2025 | 597.00 | 602.00 | 594.00 | 600.00 | 600.00 | 0.67% | 5,700 |
| Nov 28, 2025 | 597.00 | 602.00 | 592.00 | 596.00 | 596.00 | 0.17% | 10,900 |
| Nov 27, 2025 | 587.00 | 602.00 | 587.00 | 595.00 | 595.00 | 1.19% | 12,200 |
| Nov 26, 2025 | 596.00 | 596.00 | 575.00 | 588.00 | 588.00 | -0.84% | 24,600 |
| Nov 25, 2025 | 599.00 | 600.00 | 593.00 | 593.00 | 593.00 | -0.67% | 6,500 |
| Nov 21, 2025 | 598.00 | 599.00 | 597.00 | 597.00 | 597.00 | -0.17% | 800 |
| Nov 20, 2025 | 600.00 | 601.00 | 596.00 | 598.00 | 598.00 | 0.34% | 4,700 |
| Nov 19, 2025 | 594.00 | 599.00 | 594.00 | 596.00 | 596.00 | -0.50% | 2,400 |
| Nov 18, 2025 | 600.00 | 603.00 | 597.00 | 599.00 | 599.00 | -0.50% | 2,500 |
| Nov 17, 2025 | 598.00 | 602.00 | 596.00 | 602.00 | 602.00 | 0.17% | 2,400 |
| Nov 14, 2025 | 596.00 | 601.00 | 596.00 | 601.00 | 601.00 | 0.84% | 5,500 |
| Nov 13, 2025 | 600.00 | 600.00 | 590.00 | 596.00 | 596.00 | -0.67% | 10,000 |
| Nov 12, 2025 | 603.00 | 605.00 | 598.00 | 600.00 | 600.00 | -0.17% | 5,800 |
| Nov 11, 2025 | 604.00 | 614.00 | 597.00 | 601.00 | 601.00 | -0.50% | 10,900 |
| Nov 10, 2025 | 604.00 | 610.00 | 600.00 | 604.00 | 604.00 | - | 11,100 |
| Nov 7, 2025 | 598.00 | 606.00 | 586.00 | 604.00 | 604.00 | 1.85% | 28,000 |
| Nov 6, 2025 | 586.00 | 595.00 | 583.00 | 593.00 | 593.00 | 0.17% | 7,200 |
| Nov 5, 2025 | 585.00 | 592.00 | 583.00 | 592.00 | 592.00 | 1.20% | 1,800 |
| Nov 4, 2025 | 590.00 | 599.00 | 582.00 | 585.00 | 585.00 | -0.85% | 9,800 |
| Oct 31, 2025 | 596.00 | 596.00 | 589.00 | 590.00 | 590.00 | -1.01% | 2,900 |
| Oct 30, 2025 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | 0.68% | 3,300 |
| Oct 29, 2025 | 592.00 | 594.00 | 591.00 | 592.00 | 592.00 | -0.34% | 700 |
| Oct 28, 2025 | 591.00 | 599.00 | 588.00 | 594.00 | 594.00 | 0.51% | 6,800 |
| Oct 27, 2025 | 587.00 | 592.00 | 587.00 | 591.00 | 591.00 | 1.37% | 4,800 |
| Oct 24, 2025 | 589.00 | 589.00 | 583.00 | 583.00 | 583.00 | -0.34% | 1,600 |
| Oct 23, 2025 | 585.00 | 588.00 | 584.00 | 585.00 | 585.00 | 0.52% | 1,000 |
| Oct 22, 2025 | 583.00 | 589.00 | 575.00 | 582.00 | 582.00 | -0.34% | 8,600 |
| Oct 21, 2025 | 584.00 | 585.00 | 584.00 | 584.00 | 584.00 | - | 1,800 |
| Oct 20, 2025 | 586.00 | 587.00 | 581.00 | 584.00 | 584.00 | -0.17% | 4,800 |
| Oct 17, 2025 | 588.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.51% | 4,600 |
| Oct 16, 2025 | 587.00 | 589.00 | 583.00 | 588.00 | 588.00 | 1.03% | 4,300 |
| Oct 15, 2025 | 579.00 | 584.00 | 575.00 | 582.00 | 582.00 | 1.57% | 9,900 |
| Oct 14, 2025 | 577.00 | 579.00 | 571.00 | 573.00 | 573.00 | -1.21% | 23,900 |
| Oct 10, 2025 | 576.00 | 581.00 | 576.00 | 580.00 | 580.00 | 0.17% | 8,400 |
| Oct 9, 2025 | 580.00 | 583.00 | 578.00 | 579.00 | 579.00 | 0.87% | 8,100 |
| Oct 8, 2025 | 583.00 | 587.00 | 571.00 | 574.00 | 574.00 | -1.37% | 11,700 |
| Oct 7, 2025 | 585.00 | 585.00 | 578.00 | 582.00 | 582.00 | -0.17% | 22,200 |
| Oct 6, 2025 | 587.00 | 591.00 | 579.00 | 583.00 | 583.00 | 0.69% | 8,200 |
| Oct 3, 2025 | 575.00 | 579.00 | 574.00 | 579.00 | 579.00 | - | 3,700 |
| Oct 2, 2025 | 579.00 | 582.00 | 571.00 | 579.00 | 579.00 | - | 7,800 |
| Oct 1, 2025 | 589.00 | 590.00 | 579.00 | 579.00 | 579.00 | -1.70% | 7,800 |
| Sep 30, 2025 | 587.00 | 593.00 | 575.00 | 589.00 | 589.00 | -0.17% | 13,500 |
| Sep 29, 2025 | 582.00 | 590.00 | 580.00 | 590.00 | 590.00 | -2.16% | 10,500 |
| Sep 26, 2025 | 596.00 | 605.00 | 591.00 | 603.00 | 595.00 | 1.17% | 13,600 |
| Sep 25, 2025 | 586.00 | 596.00 | 586.00 | 596.00 | 588.09 | 1.53% | 10,000 |
| Sep 24, 2025 | 591.00 | 592.00 | 580.00 | 587.00 | 579.21 | -0.34% | 10,100 |
| Sep 22, 2025 | 600.00 | 602.00 | 556.00 | 589.00 | 581.19 | -1.67% | 89,900 |
| Sep 19, 2025 | 599.00 | 602.00 | 598.00 | 599.00 | 591.05 | - | 5,000 |
| Sep 18, 2025 | 600.00 | 601.00 | 590.00 | 599.00 | 591.05 | 0.34% | 12,000 |
| Sep 17, 2025 | 600.00 | 601.00 | 595.00 | 597.00 | 589.08 | -0.50% | 7,800 |
| Sep 16, 2025 | 600.00 | 602.00 | 599.00 | 600.00 | 592.04 | - | 27,200 |
| Sep 12, 2025 | 603.00 | 604.00 | 587.00 | 600.00 | 592.04 | -0.33% | 19,400 |
| Sep 11, 2025 | 602.00 | 604.00 | 598.00 | 602.00 | 594.01 | -0.17% | 4,100 |
| Sep 10, 2025 | 599.00 | 603.00 | 598.00 | 603.00 | 595.00 | 0.50% | 4,200 |
| Sep 9, 2025 | 601.00 | 605.00 | 597.00 | 600.00 | 592.04 | - | 7,800 |
| Sep 8, 2025 | 600.00 | 604.00 | 599.00 | 600.00 | 592.04 | 1.69% | 7,200 |
| Sep 5, 2025 | 599.00 | 600.00 | 589.00 | 590.00 | 582.17 | 0.17% | 9,600 |
| Sep 4, 2025 | 600.00 | 600.00 | 585.00 | 589.00 | 581.19 | -1.83% | 9,600 |
| Sep 3, 2025 | 598.00 | 601.00 | 590.00 | 600.00 | 592.04 | 0.33% | 13,600 |
| Sep 2, 2025 | 595.00 | 599.00 | 588.00 | 598.00 | 590.07 | 0.50% | 2,500 |
| Sep 1, 2025 | 599.00 | 602.00 | 595.00 | 595.00 | 587.11 | -0.34% | 5,200 |
| Aug 29, 2025 | 586.00 | 597.00 | 586.00 | 597.00 | 589.08 | 1.53% | 3,400 |
| Aug 28, 2025 | 585.00 | 588.00 | 580.00 | 588.00 | 580.20 | 0.86% | 4,600 |
| Aug 27, 2025 | 583.00 | 585.00 | 583.00 | 583.00 | 575.27 | -0.34% | 1,700 |
| Aug 26, 2025 | 597.00 | 597.00 | 584.00 | 585.00 | 577.24 | - | 15,700 |
| Aug 25, 2025 | 582.00 | 595.00 | 582.00 | 585.00 | 577.24 | 0.52% | 7,700 |
| Aug 22, 2025 | 573.00 | 585.00 | 572.00 | 582.00 | 574.28 | 1.57% | 7,300 |
| Aug 21, 2025 | 585.00 | 585.00 | 573.00 | 573.00 | 565.40 | -1.88% | 4,500 |
| Aug 20, 2025 | 599.00 | 599.00 | 557.00 | 584.00 | 576.25 | -2.50% | 20,400 |
| Aug 19, 2025 | 603.00 | 603.00 | 581.00 | 599.00 | 591.05 | -0.66% | 11,800 |
| Aug 18, 2025 | 605.00 | 605.00 | 598.00 | 603.00 | 595.00 | 0.17% | 6,600 |
| Aug 15, 2025 | 595.00 | 605.00 | 595.00 | 602.00 | 594.01 | 1.18% | 5,200 |
| Aug 14, 2025 | 598.00 | 605.00 | 593.00 | 595.00 | 587.11 | -2.14% | 7,700 |
| Aug 13, 2025 | 600.00 | 614.00 | 600.00 | 608.00 | 599.93 | 2.88% | 20,200 |
| Aug 12, 2025 | 590.00 | 595.00 | 588.00 | 591.00 | 583.16 | 0.17% | 8,900 |
| Aug 8, 2025 | 590.00 | 595.00 | 589.00 | 590.00 | 582.17 | 0.17% | 14,100 |
| Aug 7, 2025 | 549.00 | 593.00 | 548.00 | 589.00 | 581.19 | 7.68% | 25,800 |
| Aug 6, 2025 | 545.00 | 549.00 | 545.00 | 547.00 | 539.74 | 0.37% | 1,900 |
| Aug 5, 2025 | 543.00 | 545.00 | 541.00 | 545.00 | 537.77 | 0.37% | 1,300 |
| Aug 4, 2025 | 544.00 | 546.00 | 540.00 | 543.00 | 535.80 | -0.37% | 2,900 |
| Aug 1, 2025 | 538.00 | 545.00 | 537.00 | 545.00 | 537.77 | - | 1,600 |
| Jul 31, 2025 | 543.00 | 545.00 | 538.00 | 545.00 | 537.77 | 0.37% | 2,900 |
| Jul 30, 2025 | 543.00 | 543.00 | 543.00 | 543.00 | 535.80 | 0.56% | 400 |
| Jul 29, 2025 | 544.00 | 544.00 | 539.00 | 540.00 | 532.84 | -0.74% | 1,200 |
| Jul 28, 2025 | 545.00 | 549.00 | 544.00 | 544.00 | 536.78 | -0.18% | 3,000 |
| Jul 25, 2025 | 537.00 | 545.00 | 537.00 | 545.00 | 537.77 | 0.93% | 2,400 |
| Jul 24, 2025 | 540.00 | 545.00 | 534.00 | 540.00 | 532.84 | -0.37% | 4,800 |
| Jul 23, 2025 | 539.00 | 542.00 | 537.00 | 542.00 | 534.81 | 0.93% | 3,400 |
| Jul 22, 2025 | 539.00 | 540.00 | 537.00 | 537.00 | 529.88 | - | 1,900 |
| Jul 18, 2025 | 538.00 | 541.00 | 537.00 | 537.00 | 529.88 | -0.56% | 1,400 |
| Jul 17, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 532.84 | 0.19% | 800 |
| Jul 16, 2025 | 537.00 | 540.00 | 537.00 | 539.00 | 531.85 | 0.37% | 1,500 |
| Jul 15, 2025 | 538.00 | 541.00 | 536.00 | 537.00 | 529.88 | -0.19% | 6,000 |
| Jul 14, 2025 | 543.00 | 543.00 | 538.00 | 538.00 | 530.86 | -0.74% | 1,500 |
| Jul 11, 2025 | 539.00 | 544.00 | 530.00 | 542.00 | 534.81 | -0.18% | 2,700 |
| Jul 10, 2025 | 540.00 | 543.00 | 537.00 | 543.00 | 535.80 | 0.37% | 2,800 |