CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,796.00
+8.00 (0.45%)
Jun 26, 2026, 3:30 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,788.00 | 1,798.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.45% | 2,300 |
| Jun 25, 2026 | 1,785.00 | 1,788.00 | 1,781.00 | 1,788.00 | 1,788.00 | 0.22% | 1,300 |
| Jun 24, 2026 | 1,780.00 | 1,784.00 | 1,780.00 | 1,784.00 | 1,784.00 | -0.34% | 800 |
| Jun 23, 2026 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.50% | 1,600 |
| Jun 22, 2026 | 1,800.00 | 1,805.00 | 1,798.00 | 1,799.00 | 1,799.00 | -0.33% | 3,000 |
| Jun 19, 2026 | 1,804.00 | 1,810.00 | 1,804.00 | 1,805.00 | 1,805.00 | -0.06% | 1,600 |
| Jun 18, 2026 | 1,841.00 | 1,841.00 | 1,801.00 | 1,806.00 | 1,806.00 | -0.77% | 3,200 |
| Jun 17, 2026 | 1,802.00 | 1,820.00 | 1,802.00 | 1,820.00 | 1,820.00 | 1.00% | 2,300 |
| Jun 16, 2026 | 1,813.00 | 1,815.00 | 1,801.00 | 1,802.00 | 1,802.00 | -0.44% | 1,700 |
| Jun 15, 2026 | 1,870.00 | 1,870.00 | 1,806.00 | 1,810.00 | 1,810.00 | -0.28% | 10,600 |
| Jun 12, 2026 | 1,820.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 1.11% | 1,200 |
| Jun 11, 2026 | 1,706.00 | 1,799.00 | 1,706.00 | 1,795.00 | 1,795.00 | -1.70% | 9,000 |
| Jun 10, 2026 | 1,847.00 | 1,847.00 | 1,821.00 | 1,826.00 | 1,826.00 | -0.22% | 1,000 |
| Jun 9, 2026 | 1,819.00 | 1,834.00 | 1,819.00 | 1,830.00 | 1,830.00 | 1.16% | 1,400 |
| Jun 8, 2026 | 1,800.00 | 1,810.00 | 1,794.00 | 1,809.00 | 1,809.00 | 0.44% | 1,800 |
| Jun 5, 2026 | 1,810.00 | 1,810.00 | 1,793.00 | 1,801.00 | 1,801.00 | -0.50% | 5,500 |
| Jun 4, 2026 | 1,819.00 | 1,819.00 | 1,804.00 | 1,810.00 | 1,810.00 | -0.55% | 1,000 |
| Jun 3, 2026 | 1,807.00 | 1,820.00 | 1,802.00 | 1,820.00 | 1,820.00 | - | 3,200 |
| Jun 2, 2026 | 1,819.00 | 1,822.00 | 1,807.00 | 1,820.00 | 1,820.00 | -0.05% | 1,700 |
| Jun 1, 2026 | 1,819.00 | 1,823.00 | 1,819.00 | 1,821.00 | 1,821.00 | 0.11% | 1,100 |
| May 29, 2026 | 1,815.00 | 1,819.00 | 1,805.00 | 1,819.00 | 1,819.00 | -0.05% | 2,000 |
| May 28, 2026 | 1,805.00 | 1,822.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.83% | 1,200 |
| May 27, 2026 | 1,813.00 | 1,820.00 | 1,801.00 | 1,805.00 | 1,805.00 | -1.96% | 3,700 |
| May 26, 2026 | 1,832.00 | 1,879.00 | 1,832.00 | 1,841.00 | 1,841.00 | 0.49% | 4,100 |
| May 25, 2026 | 1,823.00 | 1,838.00 | 1,807.00 | 1,832.00 | 1,832.00 | 0.22% | 4,300 |
| May 22, 2026 | 1,855.00 | 1,855.00 | 1,800.00 | 1,828.00 | 1,828.00 | -1.46% | 5,200 |
| May 21, 2026 | 1,845.00 | 1,855.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.60% | 1,100 |
| May 20, 2026 | 1,835.00 | 1,849.00 | 1,833.00 | 1,844.00 | 1,844.00 | 0.49% | 4,600 |
| May 19, 2026 | 1,889.00 | 1,889.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.34% | 3,500 |
| May 18, 2026 | 1,845.00 | 1,879.00 | 1,831.00 | 1,879.00 | 1,879.00 | 1.84% | 1,500 |
| May 15, 2026 | 1,834.00 | 1,845.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.65% | 1,400 |
| May 14, 2026 | 1,898.00 | 1,898.00 | 1,830.00 | 1,833.00 | 1,833.00 | -1.66% | 5,200 |
| May 13, 2026 | 1,860.00 | 1,898.00 | 1,846.00 | 1,864.00 | 1,864.00 | 0.27% | 3,900 |
| May 12, 2026 | 1,855.00 | 1,860.00 | 1,847.00 | 1,859.00 | 1,859.00 | 0.65% | 800 |
| May 11, 2026 | 1,836.00 | 1,857.00 | 1,836.00 | 1,847.00 | 1,847.00 | 0.60% | 2,600 |
| May 8, 2026 | 1,860.00 | 1,860.00 | 1,831.00 | 1,836.00 | 1,836.00 | -1.29% | 8,000 |
| May 7, 2026 | 1,850.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.76% | 3,400 |
| May 1, 2026 | 1,851.00 | 1,870.00 | 1,845.00 | 1,846.00 | 1,846.00 | -1.39% | 4,400 |
| Apr 30, 2026 | 1,889.00 | 1,889.00 | 1,872.00 | 1,872.00 | 1,872.00 | -1.00% | 800 |
| Apr 28, 2026 | 1,892.00 | 1,892.00 | 1,875.00 | 1,891.00 | 1,891.00 | -0.05% | 500 |
| Apr 27, 2026 | 1,890.00 | 1,898.00 | 1,875.00 | 1,892.00 | 1,892.00 | -0.37% | 1,100 |
| Apr 24, 2026 | 1,899.00 | 1,899.00 | 1,874.00 | 1,899.00 | 1,899.00 | - | 2,700 |
| Apr 23, 2026 | 1,896.00 | 1,900.00 | 1,873.00 | 1,899.00 | 1,899.00 | 0.16% | 1,000 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.53% | 2,900 |
| Apr 21, 2026 | 1,896.00 | 1,897.00 | 1,868.00 | 1,886.00 | 1,886.00 | -0.68% | 2,200 |
| Apr 20, 2026 | 1,900.00 | 1,900.00 | 1,896.00 | 1,899.00 | 1,899.00 | -0.05% | 1,300 |
| Apr 17, 2026 | 1,900.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,900.00 | -0.73% | 900 |
| Apr 16, 2026 | 1,900.00 | 1,914.00 | 1,896.00 | 1,914.00 | 1,914.00 | 0.79% | 1,900 |
| Apr 15, 2026 | 1,895.00 | 1,899.00 | 1,893.00 | 1,899.00 | 1,899.00 | - | 700 |
| Apr 14, 2026 | 1,896.00 | 1,900.00 | 1,890.00 | 1,899.00 | 1,899.00 | 0.80% | 1,100 |