CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,909.00
+24.00 (1.27%)
Mar 27, 2026, 2:53 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,925.00 | 1,925.00 | 1,922.00 | 1,922.00 | - | 1.96% | 1,800 |
| Mar 26, 2026 | 1,873.00 | 1,885.00 | 1,873.00 | 1,885.00 | 1,885.00 | 0.64% | 1,200 |
| Mar 25, 2026 | 1,883.00 | 1,884.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.48% | 600 |
| Mar 24, 2026 | 1,829.00 | 1,882.00 | 1,829.00 | 1,882.00 | 1,882.00 | 3.29% | 1,300 |
| Mar 23, 2026 | 1,860.00 | 1,876.00 | 1,822.00 | 1,822.00 | 1,822.00 | -2.57% | 5,000 |
| Mar 19, 2026 | 1,870.00 | 1,880.00 | 1,857.00 | 1,870.00 | 1,870.00 | -0.43% | 6,900 |
| Mar 18, 2026 | 1,888.00 | 1,888.00 | 1,860.00 | 1,878.00 | 1,878.00 | -0.42% | 2,800 |
| Mar 17, 2026 | 1,878.00 | 1,886.00 | 1,851.00 | 1,886.00 | 1,886.00 | 0.48% | 900 |
| Mar 16, 2026 | 1,880.00 | 1,881.00 | 1,845.00 | 1,877.00 | 1,877.00 | -0.16% | 2,500 |
| Mar 13, 2026 | 1,882.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | -0.84% | 3,800 |
| Mar 12, 2026 | 1,923.00 | 1,939.00 | 1,896.00 | 1,896.00 | 1,896.00 | -1.56% | 2,300 |
| Mar 11, 2026 | 1,925.00 | 1,926.00 | 1,903.00 | 1,926.00 | 1,926.00 | - | 1,800 |
| Mar 10, 2026 | 1,927.00 | 1,929.00 | 1,872.00 | 1,926.00 | 1,926.00 | 1.37% | 1,900 |
| Mar 9, 2026 | 1,875.00 | 1,901.00 | 1,875.00 | 1,900.00 | 1,900.00 | -1.45% | 2,900 |
| Mar 6, 2026 | 1,920.00 | 1,928.00 | 1,900.00 | 1,928.00 | 1,928.00 | 0.16% | 1,400 |
| Mar 5, 2026 | 1,905.00 | 1,929.00 | 1,905.00 | 1,925.00 | 1,925.00 | 3.22% | 3,600 |
| Mar 4, 2026 | 1,883.00 | 1,890.00 | 1,833.00 | 1,865.00 | 1,865.00 | -2.86% | 7,600 |
| Mar 3, 2026 | 1,978.00 | 1,978.00 | 1,901.00 | 1,920.00 | 1,920.00 | -2.04% | 4,500 |
| Mar 2, 2026 | 1,919.00 | 1,960.00 | 1,913.00 | 1,960.00 | 1,960.00 | 2.14% | 5,100 |
| Feb 27, 2026 | 1,892.00 | 1,919.00 | 1,889.00 | 1,919.00 | 1,919.00 | 1.43% | 3,900 |
| Feb 26, 2026 | 1,889.00 | 1,894.00 | 1,873.00 | 1,892.00 | 1,892.00 | 0.16% | 5,100 |
| Feb 25, 2026 | 1,898.00 | 1,898.00 | 1,876.00 | 1,889.00 | 1,889.00 | 0.21% | 3,000 |
| Feb 24, 2026 | 1,860.00 | 1,899.00 | 1,858.00 | 1,885.00 | 1,885.00 | 1.51% | 9,200 |
| Feb 20, 2026 | 1,856.00 | 1,859.00 | 1,845.00 | 1,857.00 | 1,857.00 | 0.54% | 2,300 |
| Feb 19, 2026 | 1,854.00 | 1,862.00 | 1,846.00 | 1,847.00 | 1,847.00 | -0.38% | 4,700 |
| Feb 18, 2026 | 1,860.00 | 1,864.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.49% | 3,300 |
| Feb 17, 2026 | 1,859.00 | 1,859.00 | 1,838.00 | 1,845.00 | 1,845.00 | 0.38% | 2,400 |
| Feb 16, 2026 | 1,859.00 | 1,859.00 | 1,816.00 | 1,838.00 | 1,838.00 | -0.38% | 7,300 |
| Feb 13, 2026 | 1,884.00 | 1,884.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.17% | 4,100 |
| Feb 12, 2026 | 1,897.00 | 1,928.00 | 1,860.00 | 1,886.00 | 1,886.00 | 0.96% | 13,800 |
| Feb 10, 2026 | 1,800.00 | 2,140.00 | 1,789.00 | 1,868.00 | 1,868.00 | 4.18% | 31,000 |
| Feb 9, 2026 | 1,800.00 | 1,805.00 | 1,789.00 | 1,793.00 | 1,793.00 | -0.33% | 4,400 |
| Feb 6, 2026 | 1,786.00 | 1,799.00 | 1,786.00 | 1,799.00 | 1,799.00 | 0.22% | 900 |
| Feb 5, 2026 | 1,795.00 | 1,795.00 | 1,788.00 | 1,795.00 | 1,795.00 | 0.39% | 2,900 |
| Feb 4, 2026 | 1,796.00 | 1,799.00 | 1,787.00 | 1,788.00 | 1,788.00 | 0.17% | 1,800 |
| Feb 3, 2026 | 1,799.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.50% | 2,300 |
| Feb 2, 2026 | 1,795.00 | 1,795.00 | 1,776.00 | 1,794.00 | 1,794.00 | 1.13% | 1,000 |
| Jan 30, 2026 | 1,772.00 | 1,790.00 | 1,772.00 | 1,774.00 | 1,774.00 | 0.17% | 700 |
| Jan 29, 2026 | 1,781.00 | 1,786.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.56% | 2,100 |
| Jan 28, 2026 | 1,778.00 | 1,794.00 | 1,773.00 | 1,781.00 | 1,781.00 | 0.17% | 2,000 |
| Jan 27, 2026 | 1,797.00 | 1,797.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.45% | 2,200 |
| Jan 26, 2026 | 1,778.00 | 1,791.00 | 1,778.00 | 1,786.00 | 1,786.00 | 0.45% | 4,300 |
| Jan 23, 2026 | 1,778.00 | 1,780.00 | 1,777.00 | 1,778.00 | 1,778.00 | 0.06% | 2,300 |
| Jan 22, 2026 | 1,783.00 | 1,795.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.50% | 4,600 |
| Jan 21, 2026 | 1,781.00 | 1,786.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.17% | 600 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,789.00 | 1,789.00 | -0.33% | 3,000 |
| Jan 19, 2026 | 1,789.00 | 1,799.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.34% | 1,600 |
| Jan 16, 2026 | 1,785.00 | 1,798.00 | 1,785.00 | 1,789.00 | 1,789.00 | 0.28% | 1,100 |
| Jan 15, 2026 | 1,766.00 | 1,797.00 | 1,766.00 | 1,784.00 | 1,784.00 | -1.11% | 13,200 |
| Jan 14, 2026 | 1,802.00 | 1,814.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.22% | 4,500 |