CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,810.00
-10.00 (-0.55%)
Jun 4, 2026, 2:18 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,819.00 | 1,819.00 | 1,804.00 | 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 |
| Apr 13, 2026 | 1,870.00 | 1,884.00 | 1,865.00 | 1,884.00 | 1,884.00 | 0.75% | 800 |
| Apr 10, 2026 | 1,864.00 | 1,884.00 | 1,863.00 | 1,870.00 | 1,870.00 | -1.58% | 4,500 |
| Apr 9, 2026 | 1,901.00 | 1,901.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.21% | 1,200 |
| Apr 8, 2026 | 1,880.00 | 1,918.00 | 1,880.00 | 1,896.00 | 1,896.00 | 1.12% | 500 |
| Apr 7, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.74% | 300 |
| Apr 6, 2026 | 1,868.00 | 1,901.00 | 1,868.00 | 1,889.00 | 1,889.00 | 1.12% | 1,000 |
| Apr 3, 2026 | 1,861.00 | 1,898.00 | 1,861.00 | 1,868.00 | 1,868.00 | -0.48% | 1,000 |
| Apr 2, 2026 | 1,853.00 | 1,893.00 | 1,850.00 | 1,877.00 | 1,877.00 | 1.57% | 1,800 |
| Apr 1, 2026 | 1,842.00 | 1,898.00 | 1,842.00 | 1,848.00 | 1,848.00 | 0.33% | 1,200 |
| Mar 31, 2026 | 1,855.00 | 1,855.00 | 1,833.00 | 1,842.00 | 1,842.00 | -0.70% | 800 |
| Mar 30, 2026 | 1,842.00 | 1,873.00 | 1,840.00 | 1,855.00 | 1,855.00 | -1.43% | 1,500 |
| Mar 27, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,909.00 | 1,882.00 | 1.27% | 2,300 |
| Mar 26, 2026 | 1,873.00 | 1,885.00 | 1,873.00 | 1,885.00 | 1,858.34 | 0.64% | 1,200 |
| Mar 25, 2026 | 1,883.00 | 1,884.00 | 1,873.00 | 1,873.00 | 1,846.51 | -0.48% | 600 |
| Mar 24, 2026 | 1,829.00 | 1,882.00 | 1,829.00 | 1,882.00 | 1,855.38 | 3.29% | 1,300 |
| Mar 23, 2026 | 1,860.00 | 1,876.00 | 1,822.00 | 1,822.00 | 1,796.23 | -2.57% | 5,000 |