CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,734.00
-2.00 (-0.12%)
Aug 28, 2025, 3:30 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,736.00 | 1,736.00 | 1,720.00 | 1,730.00 | - | -0.35% | 5,400 |
| Aug 27, 2025 | 1,739.00 | 1,739.00 | 1,723.00 | 1,736.00 | 1,736.00 | 0.06% | 4,900 |
| Aug 26, 2025 | 1,739.00 | 1,747.00 | 1,727.00 | 1,735.00 | 1,735.00 | 0.46% | 6,500 |
| Aug 25, 2025 | 1,742.00 | 1,743.00 | 1,711.00 | 1,727.00 | 1,727.00 | 2.07% | 11,400 |
| Aug 22, 2025 | 1,682.00 | 1,692.00 | 1,675.00 | 1,692.00 | 1,692.00 | 1.32% | 7,100 |
| Aug 21, 2025 | 1,665.00 | 1,674.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.30% | 12,300 |
| Aug 20, 2025 | 1,668.00 | 1,669.00 | 1,661.00 | 1,665.00 | 1,665.00 | -0.12% | 12,600 |
| Aug 19, 2025 | 1,669.00 | 1,671.00 | 1,665.00 | 1,667.00 | 1,667.00 | -0.06% | 7,500 |
| Aug 18, 2025 | 1,672.00 | 1,672.00 | 1,663.00 | 1,668.00 | 1,668.00 | - | 10,300 |
| Aug 15, 2025 | 1,671.00 | 1,675.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.18% | 6,300 |
| Aug 14, 2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,671.00 | 1,671.00 | -0.95% | 12,500 |
| Aug 13, 2025 | 1,705.00 | 1,705.00 | 1,685.00 | 1,687.00 | 1,687.00 | -1.52% | 21,800 |
| Aug 12, 2025 | 1,716.00 | 1,726.00 | 1,703.00 | 1,713.00 | 1,713.00 | 2.21% | 30,900 |
| Aug 8, 2025 | 1,507.00 | 1,755.00 | 1,502.00 | 1,676.00 | 1,676.00 | 9.97% | 49,300 |
| Aug 7, 2025 | 1,509.00 | 1,532.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.79% | 3,500 |
| Aug 6, 2025 | 1,526.00 | 1,526.00 | 1,510.00 | 1,512.00 | 1,512.00 | -1.69% | 2,200 |
| Aug 5, 2025 | 1,526.00 | 1,545.00 | 1,507.00 | 1,538.00 | 1,538.00 | -0.65% | 700 |
| Aug 4, 2025 | 1,550.00 | 1,569.00 | 1,481.00 | 1,548.00 | 1,548.00 | -2.09% | 16,300 |
| Aug 1, 2025 | 1,578.00 | 1,581.00 | 1,541.00 | 1,581.00 | 1,581.00 | -0.82% | 2,600 |
| Jul 31, 2025 | 1,560.00 | 1,611.00 | 1,556.00 | 1,594.00 | 1,594.00 | 2.18% | 7,900 |
| Jul 30, 2025 | 1,529.00 | 1,560.00 | 1,529.00 | 1,560.00 | 1,560.00 | 2.03% | 6,000 |
| Jul 29, 2025 | 1,516.00 | 1,529.00 | 1,506.00 | 1,529.00 | 1,529.00 | 0.86% | 6,800 |
| Jul 28, 2025 | 1,510.00 | 1,517.00 | 1,507.00 | 1,516.00 | 1,516.00 | 0.53% | 6,300 |
| Jul 25, 2025 | 1,506.00 | 1,514.00 | 1,500.00 | 1,508.00 | 1,508.00 | 0.20% | 10,400 |
| Jul 24, 2025 | 1,513.00 | 1,513.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.20% | 3,700 |
| Jul 23, 2025 | 1,510.00 | 1,512.00 | 1,499.00 | 1,502.00 | 1,502.00 | -0.40% | 6,500 |
| Jul 22, 2025 | 1,504.00 | 1,508.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.13% | 4,900 |
| Jul 18, 2025 | 1,499.00 | 1,506.00 | 1,493.00 | 1,506.00 | 1,506.00 | 0.47% | 7,000 |
| Jul 17, 2025 | 1,518.00 | 1,518.00 | 1,491.00 | 1,499.00 | 1,499.00 | -0.53% | 10,700 |
| Jul 16, 2025 | 1,507.00 | 1,519.00 | 1,501.00 | 1,507.00 | 1,507.00 | - | 4,800 |
| Jul 15, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,507.00 | 1,507.00 | -0.66% | 4,200 |
| Jul 14, 2025 | 1,517.00 | 1,519.00 | 1,504.00 | 1,517.00 | 1,517.00 | - | 6,200 |
| Jul 11, 2025 | 1,491.00 | 1,518.00 | 1,491.00 | 1,517.00 | 1,517.00 | 1.88% | 7,400 |
| Jul 10, 2025 | 1,504.00 | 1,504.00 | 1,489.00 | 1,489.00 | 1,489.00 | -1.00% | 2,800 |
| Jul 9, 2025 | 1,504.00 | 1,508.00 | 1,485.00 | 1,504.00 | 1,504.00 | - | 6,700 |
| Jul 8, 2025 | 1,520.00 | 1,520.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.94% | 8,500 |
| Jul 7, 2025 | 1,467.00 | 1,500.00 | 1,467.00 | 1,490.00 | 1,490.00 | 1.57% | 9,800 |
| Jul 4, 2025 | 1,467.00 | 1,467.00 | 1,451.00 | 1,467.00 | 1,467.00 | - | 4,300 |
| Jul 3, 2025 | 1,469.00 | 1,470.00 | 1,457.00 | 1,467.00 | 1,467.00 | -0.14% | 7,500 |
| Jul 2, 2025 | 1,440.00 | 1,469.00 | 1,440.00 | 1,469.00 | 1,469.00 | 2.01% | 4,100 |
| Jul 1, 2025 | 1,431.00 | 1,440.00 | 1,429.00 | 1,440.00 | 1,440.00 | 0.70% | 4,000 |
| Jun 30, 2025 | 1,442.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.83% | 4,400 |
| Jun 27, 2025 | 1,444.00 | 1,448.00 | 1,435.00 | 1,442.00 | 1,442.00 | 0.14% | 2,400 |
| Jun 26, 2025 | 1,441.00 | 1,457.00 | 1,436.00 | 1,440.00 | 1,440.00 | - | 5,400 |
| Jun 25, 2025 | 1,442.00 | 1,442.00 | 1,428.00 | 1,440.00 | 1,440.00 | 0.21% | 1,800 |
| Jun 24, 2025 | 1,426.00 | 1,459.00 | 1,426.00 | 1,437.00 | 1,437.00 | 0.77% | 4,400 |
| Jun 23, 2025 | 1,469.00 | 1,469.00 | 1,423.00 | 1,426.00 | 1,426.00 | -2.99% | 5,300 |
| Jun 20, 2025 | 1,471.00 | 1,483.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 4,000 |
| Jun 19, 2025 | 1,467.00 | 1,485.00 | 1,467.00 | 1,485.00 | 1,485.00 | 0.27% | 3,700 |
| Jun 18, 2025 | 1,505.00 | 1,505.00 | 1,462.00 | 1,481.00 | 1,481.00 | -2.24% | 7,000 |