CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,683.00
-7.00 (-0.41%)
At close: Dec 5, 2025
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,695.00 | 1,695.00 | 1,649.00 | 1,683.00 | 1,683.00 | -0.41% | 4,900 |
| Dec 4, 2025 | 1,689.00 | 1,690.00 | 1,689.00 | 1,690.00 | 1,690.00 | 0.06% | 2,700 |
| Dec 3, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.12% | 4,000 |
| Dec 2, 2025 | 1,697.00 | 1,698.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.24% | 1,400 |
| Dec 1, 2025 | 1,697.00 | 1,699.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.12% | 2,800 |
| Nov 28, 2025 | 1,696.00 | 1,699.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.12% | 2,400 |
| Nov 27, 2025 | 1,699.00 | 1,700.00 | 1,695.00 | 1,699.00 | 1,699.00 | 0.71% | 5,400 |
| Nov 26, 2025 | 1,688.00 | 1,690.00 | 1,685.00 | 1,687.00 | 1,687.00 | 0.18% | 4,700 |
| Nov 25, 2025 | 1,683.00 | 1,684.00 | 1,680.00 | 1,684.00 | 1,684.00 | 0.54% | 4,100 |
| Nov 21, 2025 | 1,675.00 | 1,681.00 | 1,669.00 | 1,675.00 | 1,675.00 | 0.24% | 5,400 |
| Nov 20, 2025 | 1,670.00 | 1,683.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.66% | 6,900 |
| Nov 19, 2025 | 1,660.00 | 1,669.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.24% | 14,100 |
| Nov 18, 2025 | 1,650.00 | 1,664.00 | 1,650.00 | 1,656.00 | 1,656.00 | 0.36% | 11,000 |
| Nov 17, 2025 | 1,643.00 | 1,655.00 | 1,639.00 | 1,650.00 | 1,650.00 | - | 7,600 |
| Nov 14, 2025 | 1,643.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,650.00 | - | 9,800 |
| Nov 13, 2025 | 1,646.00 | 1,656.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.12% | 11,100 |
| Nov 12, 2025 | 1,690.00 | 1,690.00 | 1,640.00 | 1,652.00 | 1,652.00 | 0.12% | 15,200 |
| Nov 11, 2025 | 1,598.00 | 1,688.00 | 1,595.00 | 1,650.00 | 1,650.00 | 3.45% | 21,000 |
| Nov 10, 2025 | 1,566.00 | 1,605.00 | 1,566.00 | 1,595.00 | 1,595.00 | 0.95% | 4,600 |
| Nov 7, 2025 | 1,587.00 | 1,588.00 | 1,546.00 | 1,580.00 | 1,580.00 | -1.19% | 6,500 |
| Nov 6, 2025 | 1,594.00 | 1,599.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.06% | 4,000 |
| Nov 5, 2025 | 1,600.00 | 1,600.00 | 1,592.00 | 1,600.00 | 1,600.00 | - | 3,600 |
| Nov 4, 2025 | 1,606.00 | 1,606.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.44% | 5,500 |
| Oct 31, 2025 | 1,613.00 | 1,623.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.37% | 5,200 |
| Oct 30, 2025 | 1,613.00 | 1,614.00 | 1,609.00 | 1,613.00 | 1,613.00 | -0.37% | 4,400 |
| Oct 29, 2025 | 1,623.00 | 1,623.00 | 1,616.00 | 1,619.00 | 1,619.00 | -0.31% | 4,000 |
| Oct 28, 2025 | 1,628.00 | 1,629.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.25% | 2,500 |
| Oct 27, 2025 | 1,628.00 | 1,630.00 | 1,625.00 | 1,628.00 | 1,628.00 | - | 2,600 |
| Oct 24, 2025 | 1,635.00 | 1,635.00 | 1,628.00 | 1,628.00 | 1,628.00 | - | 4,600 |
| Oct 23, 2025 | 1,632.00 | 1,635.00 | 1,625.00 | 1,628.00 | 1,628.00 | -0.25% | 3,500 |
| Oct 22, 2025 | 1,621.00 | 1,643.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.74% | 7,000 |
| Oct 21, 2025 | 1,622.00 | 1,637.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.12% | 2,500 |
| Oct 20, 2025 | 1,621.00 | 1,650.00 | 1,621.00 | 1,622.00 | 1,622.00 | 0.31% | 5,100 |
| Oct 17, 2025 | 1,633.00 | 1,636.00 | 1,610.00 | 1,617.00 | 1,617.00 | -0.92% | 7,500 |
| Oct 16, 2025 | 1,636.00 | 1,640.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.24% | 1,900 |
| Oct 15, 2025 | 1,640.00 | 1,640.00 | 1,634.00 | 1,636.00 | 1,636.00 | -0.18% | 3,000 |
| Oct 14, 2025 | 1,640.00 | 1,648.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.38% | 5,100 |
| Oct 10, 2025 | 1,663.00 | 1,676.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.36% | 5,900 |
| Oct 9, 2025 | 1,675.00 | 1,687.00 | 1,660.00 | 1,668.00 | 1,668.00 | -0.30% | 3,700 |
| Oct 8, 2025 | 1,676.00 | 1,676.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.42% | 2,100 |
| Oct 7, 2025 | 1,672.00 | 1,694.00 | 1,672.00 | 1,680.00 | 1,680.00 | -0.71% | 5,200 |
| Oct 6, 2025 | 1,690.00 | 1,695.00 | 1,682.00 | 1,692.00 | 1,692.00 | 0.18% | 2,300 |
| Oct 3, 2025 | 1,687.00 | 1,690.00 | 1,686.00 | 1,689.00 | 1,689.00 | -0.06% | 2,400 |
| Oct 2, 2025 | 1,685.00 | 1,709.00 | 1,685.00 | 1,690.00 | 1,690.00 | 0.30% | 3,500 |
| Oct 1, 2025 | 1,704.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.58% | 5,500 |
| Sep 30, 2025 | 1,717.00 | 1,723.00 | 1,702.00 | 1,712.00 | 1,712.00 | 0.59% | 2,000 |
| Sep 29, 2025 | 1,722.00 | 1,747.00 | 1,700.00 | 1,702.00 | 1,702.00 | -2.63% | 5,000 |
| Sep 26, 2025 | 1,749.00 | 1,755.00 | 1,740.00 | 1,748.00 | 1,720.00 | 0.75% | 11,200 |
| Sep 25, 2025 | 1,725.00 | 1,740.00 | 1,723.00 | 1,735.00 | 1,707.21 | 0.46% | 7,400 |
| Sep 24, 2025 | 1,733.00 | 1,733.00 | 1,717.00 | 1,727.00 | 1,699.34 | -0.35% | 11,400 |