CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,581.00
-13.00 (-0.82%)
Aug 1, 2025, 3:30 PM JST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,499.00 | 1,515.00 | 1,499.00 | 1,515.00 | 1,515.00 | 1.07% | 2,300 |
| Jun 16, 2025 | 1,482.00 | 1,506.00 | 1,480.00 | 1,499.00 | 1,499.00 | 1.22% | 4,700 |
| Jun 13, 2025 | 1,500.00 | 1,500.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.74% | 4,000 |
| Jun 12, 2025 | 1,520.00 | 1,520.00 | 1,486.00 | 1,492.00 | 1,492.00 | -0.93% | 19,700 |
| Jun 11, 2025 | 1,490.00 | 1,529.00 | 1,490.00 | 1,506.00 | 1,506.00 | 1.14% | 14,100 |
| Jun 10, 2025 | 1,490.00 | 1,497.00 | 1,462.00 | 1,489.00 | 1,489.00 | -0.07% | 5,600 |
| Jun 9, 2025 | 1,458.00 | 1,493.00 | 1,458.00 | 1,490.00 | 1,490.00 | 2.19% | 4,400 |
| Jun 6, 2025 | 1,465.00 | 1,465.00 | 1,455.00 | 1,458.00 | 1,458.00 | -0.55% | 4,200 |
| Jun 5, 2025 | 1,490.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.28% | 6,800 |
| Jun 4, 2025 | 1,478.00 | 1,487.00 | 1,456.00 | 1,485.00 | 1,485.00 | 0.47% | 6,700 |
| Jun 3, 2025 | 1,473.00 | 1,479.00 | 1,457.00 | 1,478.00 | 1,478.00 | 0.54% | 5,200 |
| Jun 2, 2025 | 1,460.00 | 1,482.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.68% | 6,200 |
| May 30, 2025 | 1,473.00 | 1,493.00 | 1,457.00 | 1,460.00 | 1,460.00 | -1.15% | 8,800 |
| May 29, 2025 | 1,424.00 | 1,483.00 | 1,424.00 | 1,477.00 | 1,477.00 | 3.72% | 5,900 |
| May 28, 2025 | 1,427.00 | 1,447.00 | 1,416.00 | 1,424.00 | 1,424.00 | 0.71% | 5,900 |
| May 27, 2025 | 1,405.00 | 1,422.00 | 1,392.00 | 1,414.00 | 1,414.00 | 1.14% | 5,400 |
| May 26, 2025 | 1,416.00 | 1,421.00 | 1,396.00 | 1,398.00 | 1,398.00 | -1.27% | 14,900 |
| May 23, 2025 | 1,393.00 | 1,416.00 | 1,393.00 | 1,416.00 | 1,416.00 | 2.02% | 6,800 |