Skip to main content
Central Forest Group, Inc. (XNGO:7675)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.00
+68.00 (2.43%)
At close: Feb 26, 2026

Central Forest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262,822.002,870.002,822.002,863.002,863.002.43%1,200
Feb 25, 20262,780.002,795.002,780.002,795.002,795.000.54%1,200
Feb 24, 20262,791.002,791.002,758.002,780.002,780.000.91%500
Feb 20, 20262,751.002,788.002,738.002,755.002,755.00-0.54%1,200
Feb 19, 20262,740.002,785.002,735.002,770.002,770.001.09%1,200
Feb 18, 20262,730.002,748.002,720.002,740.002,740.000.11%2,000
Feb 17, 20262,713.002,758.002,713.002,737.002,737.000.92%800
Feb 16, 20262,725.002,725.002,712.002,712.002,712.00-0.48%2,500
Feb 13, 20262,760.002,765.002,725.002,725.002,725.00-0.87%1,100
Feb 12, 20262,750.002,785.002,745.002,749.002,749.001.36%3,500
Feb 10, 20262,715.002,768.002,700.002,712.002,712.00-0.55%5,400
Feb 9, 20262,716.002,727.002,716.002,727.002,727.000.41%800
Feb 6, 20262,708.002,760.002,708.002,716.002,716.000.48%2,500
Feb 5, 20262,718.002,730.002,703.002,703.002,703.00-0.63%500
Feb 4, 20262,717.002,747.002,717.002,720.002,720.000.11%500
Feb 3, 20262,738.002,764.002,685.002,717.002,717.000.26%2,200
Feb 2, 20262,710.002,710.002,710.002,710.002,710.00-0.33%100
Jan 28, 20262,745.002,745.002,719.002,719.002,719.00-0.69%200
Jan 27, 20262,787.002,788.002,738.002,738.002,738.00-0.80%1,200
Jan 26, 20262,711.002,760.002,711.002,760.002,760.001.85%300
Jan 23, 20262,714.002,737.002,710.002,710.002,710.00-0.37%500
Jan 22, 20262,715.002,720.002,715.002,720.002,720.00-0.87%200
Jan 20, 20262,745.002,745.002,744.002,744.002,744.000.88%200
Jan 19, 20262,720.002,720.002,720.002,720.002,720.000.85%100
Jan 16, 20262,697.002,697.002,685.002,697.002,697.00-1,100
Jan 15, 20262,726.002,726.002,686.002,697.002,697.00-1.06%1,400
Jan 14, 20262,712.002,726.002,712.002,726.002,726.000.66%200
Jan 13, 20262,700.002,719.002,684.002,708.002,708.00-2.73%1,700
Jan 6, 20262,785.002,785.002,784.002,784.002,784.001.42%200
Jan 5, 20262,715.002,745.002,715.002,745.002,745.00-0.18%800
Dec 29, 20252,759.002,759.002,750.002,750.002,750.00-1.40%200
Dec 25, 20252,765.002,789.002,741.002,789.002,759.000.04%1,200
Dec 23, 20252,750.002,788.002,740.002,788.002,758.01-0.04%600
Dec 19, 20252,789.002,789.002,789.002,789.002,759.000.32%100
Dec 18, 20252,674.002,780.002,651.002,780.002,750.103.93%1,800
Dec 17, 20252,675.002,675.002,675.002,675.002,646.23-200
Dec 16, 20252,694.002,694.002,655.002,675.002,646.23-0.71%800
Dec 15, 20252,744.002,744.002,694.002,694.002,665.02-1.82%2,500
Dec 12, 20252,665.002,744.002,660.002,744.002,714.482.43%800
Dec 10, 20252,670.002,679.002,670.002,679.002,650.180.87%200
Dec 5, 20252,656.002,656.002,656.002,656.002,627.430.23%100
Dec 3, 20252,650.002,650.002,650.002,650.002,621.500.61%200
Dec 1, 20252,634.002,634.002,634.002,634.002,605.67-1.05%100
Nov 28, 20252,662.002,662.002,662.002,662.002,633.37-100
Nov 27, 20252,662.002,662.002,620.002,662.002,633.371.91%300
Nov 26, 20252,612.002,612.002,612.002,612.002,583.90-0.95%1,000
Nov 25, 20252,637.002,637.002,637.002,637.002,608.63-600
Nov 21, 20252,625.002,637.002,625.002,637.002,608.630.65%200
Nov 20, 20252,620.002,620.002,620.002,620.002,591.82-1,000
Nov 19, 20252,638.002,638.002,620.002,620.002,591.82-0.76%200
Nov 17, 20252,640.002,640.002,640.002,640.002,611.60-1,100
Nov 13, 20252,649.002,649.002,640.002,640.002,611.60-0.08%200
Nov 11, 20252,645.002,645.002,642.002,642.002,613.58-200
Nov 10, 20252,642.002,642.002,642.002,642.002,613.581.42%100
Nov 6, 20252,606.002,606.002,605.002,605.002,576.98-0.04%500
Nov 5, 20252,617.002,617.002,606.002,606.002,577.97-1.14%800
Nov 4, 20252,610.002,636.002,610.002,636.002,607.65-0.23%600
Oct 31, 20252,642.002,642.002,642.002,642.002,613.58-0.11%100
Oct 30, 20252,645.002,645.002,645.002,645.002,616.55-0.45%100
Oct 28, 20252,657.002,657.002,657.002,657.002,628.420.68%600
Oct 27, 20252,620.002,639.002,620.002,639.002,610.611.46%200
Oct 23, 20252,628.002,638.002,601.002,601.002,573.021.56%500
Oct 22, 20252,561.002,561.002,561.002,561.002,533.45-1.08%100
Oct 21, 20252,602.002,602.002,510.002,589.002,561.15-0.46%3,500
Oct 20, 20252,602.002,602.002,601.002,601.002,573.02-1.59%200
Oct 17, 20252,646.002,646.002,643.002,643.002,614.57-0.60%400
Oct 15, 20252,659.002,659.002,659.002,659.002,630.40-0.04%1,100
Oct 14, 20252,671.002,672.002,660.002,660.002,631.39-0.75%500
Oct 10, 20252,680.002,680.002,680.002,680.002,651.17-400
Oct 9, 20252,676.002,680.002,670.002,680.002,651.17-1.11%900
Oct 7, 20252,710.002,710.002,710.002,710.002,680.851.50%300
Oct 3, 20252,670.002,670.002,670.002,670.002,641.28-200
Oct 2, 20252,670.002,670.002,670.002,670.002,641.28-3.23%400
Sep 29, 20252,709.002,759.002,709.002,759.002,729.32-600
Sep 25, 20252,759.002,759.002,759.002,759.002,729.32-400
Sep 24, 20252,759.002,759.002,759.002,759.002,729.32-1.78%100
Sep 22, 20252,809.002,809.002,809.002,809.002,778.78-0.04%100
Sep 19, 20252,810.002,810.002,810.002,810.002,779.77-100
Sep 18, 20252,656.002,810.002,656.002,810.002,779.775.80%700
Sep 17, 20252,656.002,656.002,656.002,656.002,627.43-1,500
Sep 16, 20252,690.002,690.002,642.002,656.002,627.43-1.26%1,400
Sep 12, 20252,690.002,690.002,690.002,690.002,661.060.41%300
Sep 11, 20252,730.002,740.002,645.002,679.002,650.18-0.81%5,800
Sep 10, 20252,728.002,732.002,700.002,701.002,671.950.04%4,000
Sep 9, 20252,682.002,700.002,682.002,700.002,670.960.75%200
Sep 8, 20252,650.002,680.002,550.002,680.002,651.17-0.74%2,100
Sep 5, 20252,665.002,700.002,665.002,700.002,670.96-1.78%700
Sep 4, 20252,749.002,749.002,749.002,749.002,719.431.85%100
Sep 3, 20252,699.002,699.002,699.002,699.002,669.971.47%100
Sep 1, 20252,660.002,660.002,660.002,660.002,631.39-1.00%100
Aug 28, 20252,687.002,687.002,687.002,687.002,658.10-1.83%100