Chuo Malleable Iron Co., Ltd. (XNGO:5607)
Japan
· Delayed Price · Currency is JPY 631.00
0.00 (0.00%)
At close: Apr 27, 2026
Chuo Malleable Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 683.00 | 683.00 | 671.00 | 676.00 | 667.52 | -1.02% | 8,700 |
| Feb 27, 2026 | 671.00 | 683.00 | 669.00 | 683.00 | 674.44 | 1.94% | 7,600 |
| Feb 26, 2026 | 687.00 | 687.00 | 668.00 | 670.00 | 661.60 | -1.18% | 12,600 |
| Feb 25, 2026 | 680.00 | 698.00 | 678.00 | 678.00 | 669.50 | -0.29% | 11,000 |
| Feb 24, 2026 | 664.00 | 680.00 | 660.00 | 680.00 | 671.47 | 0.59% | 29,200 |
| Feb 20, 2026 | 680.00 | 685.00 | 672.00 | 676.00 | 667.52 | 0.15% | 16,000 |
| Feb 19, 2026 | 680.00 | 685.00 | 662.00 | 675.00 | 666.54 | -2.17% | 29,100 |
| Feb 18, 2026 | 693.00 | 698.00 | 679.00 | 690.00 | 681.35 | -0.43% | 29,100 |
| Feb 17, 2026 | 708.00 | 714.00 | 684.00 | 693.00 | 684.31 | -2.12% | 37,100 |
| Feb 16, 2026 | 712.00 | 715.00 | 701.00 | 708.00 | 699.12 | -0.70% | 16,200 |
| Feb 13, 2026 | 740.00 | 740.00 | 705.00 | 713.00 | 704.06 | -3.65% | 39,800 |
| Feb 12, 2026 | 725.00 | 740.00 | 724.00 | 740.00 | 730.72 | 2.07% | 8,200 |
| Feb 10, 2026 | 725.00 | 726.00 | 718.00 | 725.00 | 715.91 | 0.14% | 14,000 |
| Feb 9, 2026 | 750.00 | 750.00 | 720.00 | 724.00 | 714.92 | 0.42% | 32,400 |
| Feb 6, 2026 | 715.00 | 730.00 | 698.00 | 721.00 | 711.96 | -0.28% | 42,500 |
| Feb 5, 2026 | 717.00 | 725.00 | 714.00 | 723.00 | 713.93 | 0.84% | 4,300 |
| Feb 4, 2026 | 710.00 | 720.00 | 710.00 | 717.00 | 708.01 | 0.14% | 8,700 |
| Feb 3, 2026 | 715.00 | 725.00 | 709.00 | 716.00 | 707.02 | 0.14% | 13,100 |
| Feb 2, 2026 | 715.00 | 716.00 | 702.00 | 715.00 | 706.03 | 0.42% | 2,800 |
| Jan 30, 2026 | 722.00 | 722.00 | 702.00 | 712.00 | 703.07 | -0.97% | 15,800 |
| Jan 29, 2026 | 722.00 | 722.00 | 715.00 | 719.00 | 709.98 | -0.42% | 5,400 |
| Jan 28, 2026 | 721.00 | 724.00 | 721.00 | 722.00 | 712.95 | -0.28% | 1,800 |
| Jan 27, 2026 | 723.00 | 727.00 | 721.00 | 724.00 | 714.92 | -0.28% | 7,000 |
| Jan 26, 2026 | 720.00 | 726.00 | 720.00 | 726.00 | 716.90 | 0.83% | 5,300 |
| Jan 23, 2026 | 719.00 | 728.00 | 712.00 | 720.00 | 710.97 | 0.14% | 11,200 |
| Jan 22, 2026 | 714.00 | 719.00 | 708.00 | 719.00 | 709.98 | 0.56% | 10,700 |
| Jan 21, 2026 | 710.00 | 715.00 | 703.00 | 715.00 | 706.03 | 0.42% | 6,900 |
| Jan 20, 2026 | 720.00 | 720.00 | 711.00 | 712.00 | 703.07 | -0.42% | 9,200 |
| Jan 19, 2026 | 716.00 | 718.00 | 705.00 | 715.00 | 706.03 | -0.14% | 7,500 |
| Jan 16, 2026 | 702.00 | 721.00 | 702.00 | 716.00 | 707.02 | 2.14% | 23,700 |
| Jan 15, 2026 | 704.00 | 708.00 | 701.00 | 701.00 | 692.21 | -0.28% | 6,500 |
| Jan 14, 2026 | 701.00 | 706.00 | 693.00 | 703.00 | 694.18 | 1.01% | 13,300 |
| Jan 13, 2026 | 700.00 | 701.00 | 693.00 | 696.00 | 687.27 | 0.58% | 10,100 |
| Jan 9, 2026 | 695.00 | 701.00 | 690.00 | 692.00 | 683.32 | 0.29% | 16,800 |
| Jan 8, 2026 | 681.00 | 694.00 | 674.00 | 690.00 | 681.35 | 1.32% | 9,800 |
| Jan 7, 2026 | 671.00 | 690.00 | 671.00 | 681.00 | 672.46 | 1.64% | 13,200 |
| Jan 6, 2026 | 674.00 | 692.00 | 665.00 | 670.00 | 661.60 | -0.15% | 20,400 |
| Jan 5, 2026 | 670.00 | 673.00 | 665.00 | 671.00 | 662.59 | 0.30% | 8,500 |
| Dec 30, 2025 | 677.00 | 677.00 | 663.00 | 669.00 | 660.61 | -1.18% | 6,800 |
| Dec 29, 2025 | 663.00 | 678.00 | 650.00 | 677.00 | 668.51 | 2.11% | 9,300 |
| Dec 26, 2025 | 651.00 | 663.00 | 651.00 | 663.00 | 654.69 | 1.84% | 6,300 |
| Dec 25, 2025 | 663.00 | 666.00 | 642.00 | 651.00 | 642.84 | -1.66% | 8,700 |
| Dec 24, 2025 | 672.00 | 672.00 | 660.00 | 662.00 | 653.70 | -1.49% | 7,400 |
| Dec 23, 2025 | 659.00 | 672.00 | 656.00 | 672.00 | 663.57 | 2.60% | 11,400 |
| Dec 22, 2025 | 657.00 | 660.00 | 651.00 | 655.00 | 646.79 | 0.46% | 12,400 |
| Dec 19, 2025 | 647.00 | 657.00 | 647.00 | 652.00 | 643.82 | 0.62% | 5,900 |
| Dec 18, 2025 | 650.00 | 656.00 | 645.00 | 648.00 | 639.87 | - | 10,400 |
| Dec 17, 2025 | 640.00 | 655.00 | 640.00 | 648.00 | 639.87 | 1.57% | 17,400 |
| Dec 16, 2025 | 628.00 | 640.00 | 624.00 | 638.00 | 630.00 | 1.59% | 9,500 |
| Dec 15, 2025 | 620.00 | 630.00 | 620.00 | 628.00 | 620.13 | 1.45% | 8,200 |
| Dec 12, 2025 | 617.00 | 630.00 | 609.00 | 619.00 | 611.24 | 0.32% | 12,100 |
| Dec 11, 2025 | 617.00 | 620.00 | 605.00 | 617.00 | 609.26 | 0.98% | 9,900 |
| Dec 10, 2025 | 607.00 | 629.00 | 607.00 | 611.00 | 603.34 | 0.66% | 30,100 |
| Dec 9, 2025 | 610.00 | 612.00 | 606.00 | 607.00 | 599.39 | -0.49% | 5,200 |
| Dec 8, 2025 | 606.00 | 610.00 | 603.00 | 610.00 | 602.35 | 0.66% | 8,700 |
| Dec 5, 2025 | 599.00 | 610.00 | 599.00 | 606.00 | 598.40 | 1.17% | 6,900 |
| Dec 4, 2025 | 600.00 | 610.00 | 595.00 | 599.00 | 591.49 | - | 17,600 |
| Dec 3, 2025 | 595.00 | 605.00 | 595.00 | 599.00 | 591.49 | 0.67% | 7,100 |
| Dec 2, 2025 | 597.00 | 598.00 | 591.00 | 595.00 | 587.54 | -0.83% | 6,300 |
| Dec 1, 2025 | 597.00 | 602.00 | 594.00 | 600.00 | 592.48 | 0.67% | 5,700 |