CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,845.00
+12.00 (0.65%)
May 15, 2026, 12:35 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.83% | 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 |
| Mar 19, 2026 | 1,870.00 | 1,880.00 | 1,857.00 | 1,870.00 | 1,843.55 | -0.43% | 6,900 |
| Mar 18, 2026 | 1,888.00 | 1,888.00 | 1,860.00 | 1,878.00 | 1,851.44 | -0.42% | 2,800 |
| Mar 17, 2026 | 1,878.00 | 1,886.00 | 1,851.00 | 1,886.00 | 1,859.33 | 0.48% | 900 |
| Mar 16, 2026 | 1,880.00 | 1,881.00 | 1,845.00 | 1,877.00 | 1,850.45 | -0.16% | 2,500 |
| Mar 13, 2026 | 1,882.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,853.41 | -0.84% | 3,800 |
| Mar 12, 2026 | 1,923.00 | 1,939.00 | 1,896.00 | 1,896.00 | 1,869.18 | -1.56% | 2,300 |
| Mar 11, 2026 | 1,925.00 | 1,926.00 | 1,903.00 | 1,926.00 | 1,898.76 | - | 1,800 |
| Mar 10, 2026 | 1,927.00 | 1,929.00 | 1,872.00 | 1,926.00 | 1,898.76 | 1.37% | 1,900 |
| Mar 9, 2026 | 1,875.00 | 1,901.00 | 1,875.00 | 1,900.00 | 1,873.13 | -1.45% | 2,900 |
| Mar 6, 2026 | 1,920.00 | 1,928.00 | 1,900.00 | 1,928.00 | 1,900.73 | 0.16% | 1,400 |
| Mar 5, 2026 | 1,905.00 | 1,929.00 | 1,905.00 | 1,925.00 | 1,897.77 | 3.22% | 3,600 |
| Mar 4, 2026 | 1,883.00 | 1,890.00 | 1,833.00 | 1,865.00 | 1,838.62 | -2.86% | 7,600 |
| Mar 3, 2026 | 1,978.00 | 1,978.00 | 1,901.00 | 1,920.00 | 1,892.84 | -2.04% | 4,500 |
| Mar 2, 2026 | 1,919.00 | 1,960.00 | 1,913.00 | 1,960.00 | 1,932.28 | 2.14% | 5,100 |
| Feb 27, 2026 | 1,892.00 | 1,919.00 | 1,889.00 | 1,919.00 | 1,891.86 | 1.43% | 3,900 |