Skip to main content
Central Forest Group, Inc. (XNGO:7675)
Japan flag Japan · Delayed Price · Currency is JPY
2,838.00
+38.00 (1.36%)
At close: Apr 28, 2026

Central Forest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,827.002,838.002,788.002,838.002,838.001.36%1,000
Apr 27, 20262,730.002,800.002,730.002,800.002,800.002.75%1,100
Apr 23, 20262,725.002,725.002,725.002,725.002,725.00-300
Apr 22, 20262,730.002,730.002,725.002,725.002,725.00-0.18%1,200
Apr 21, 20262,727.002,730.002,727.002,730.002,730.00-0.73%300
Apr 20, 20262,750.002,750.002,750.002,750.002,750.00-100
Apr 16, 20262,768.002,768.002,750.002,750.002,750.00-0.65%600
Apr 15, 20262,768.002,768.002,768.002,768.002,768.00-1,100
Apr 14, 20262,768.002,768.002,768.002,768.002,768.000.40%100
Apr 13, 20262,788.002,788.002,757.002,757.002,757.00-1.11%200
Apr 9, 20262,788.002,788.002,788.002,788.002,788.00-1.38%100
Apr 2, 20262,767.002,827.002,767.002,827.002,827.003.90%400
Apr 1, 20262,721.002,721.002,721.002,721.002,721.00-1.05%100
Mar 30, 20262,752.002,752.002,750.002,750.002,750.00-0.72%800
Mar 26, 20262,769.002,770.002,769.002,770.002,770.000.04%600
Mar 25, 20262,769.002,769.002,769.002,769.002,769.00-700
Mar 23, 20262,769.002,769.002,769.002,769.002,769.00-0.04%100
Mar 18, 20262,770.002,770.002,770.002,770.002,770.00-200
Mar 17, 20262,770.002,770.002,770.002,770.002,770.00-100
Mar 16, 20262,784.002,784.002,770.002,770.002,770.00-0.54%1,500
Mar 13, 20262,785.002,785.002,785.002,785.002,785.000.14%100
Mar 11, 20262,750.002,781.002,731.002,781.002,781.00-0.68%800
Mar 10, 20262,850.002,850.002,800.002,800.002,800.000.43%200
Mar 9, 20262,840.002,840.002,755.002,788.002,788.00-1.83%7,100
Mar 6, 20262,800.002,900.002,751.002,840.002,840.00-6,700
Mar 5, 20262,840.002,840.002,840.002,840.002,840.003.65%200
Mar 4, 20262,860.002,901.002,740.002,740.002,740.00-5.52%3,600
Mar 3, 20262,878.002,902.002,852.002,900.002,900.00-1.69%1,200
Mar 2, 20262,866.002,950.002,800.002,950.002,950.003.04%1,000
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