CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 2,004.00
-5.00 (-0.25%)
Sep 3, 2026, 2:19 PM JST
CMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,010.00 | 2,010.00 | 1,991.00 | 2,009.00 | 2,009.00 | 0.30% | 2,200 |
| Sep 1, 2026 | 2,003.00 | 2,005.00 | 2,003.00 | 2,003.00 | 2,003.00 | - | 1,000 |
| Aug 31, 2026 | 2,000.00 | 2,003.00 | 1,987.00 | 2,003.00 | 2,003.00 | - | 1,900 |
| Aug 28, 2026 | 2,001.00 | 2,007.00 | 1,951.00 | 2,003.00 | 2,003.00 | 1.16% | 2,100 |
| Aug 27, 2026 | 2,005.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 3,600 |
| Aug 26, 2026 | 1,971.00 | 1,982.00 | 1,971.00 | 1,980.00 | 1,980.00 | 0.71% | 1,600 |
| Aug 25, 2026 | 1,972.00 | 1,972.00 | 1,950.00 | 1,966.00 | 1,966.00 | 0.82% | 2,500 |
| Aug 24, 2026 | 1,903.00 | 1,975.00 | 1,903.00 | 1,950.00 | 1,950.00 | 2.63% | 2,800 |
| Aug 21, 2026 | 1,903.00 | 1,907.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.21% | 1,500 |
| Aug 20, 2026 | 1,902.00 | 1,908.00 | 1,901.00 | 1,904.00 | 1,904.00 | -0.31% | 900 |
| Aug 19, 2026 | 1,917.00 | 1,917.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.98% | 3,600 |
| Aug 18, 2026 | 1,930.00 | 1,930.00 | 1,923.00 | 1,929.00 | 1,929.00 | -0.16% | 1,200 |
| Aug 17, 2026 | 1,914.00 | 1,932.00 | 1,914.00 | 1,932.00 | 1,932.00 | 0.99% | 1,200 |
| Aug 14, 2026 | 1,914.00 | 1,930.00 | 1,903.00 | 1,913.00 | 1,913.00 | -0.10% | 2,800 |
| Aug 13, 2026 | 1,919.00 | 1,925.00 | 1,914.00 | 1,915.00 | 1,915.00 | 0.79% | 2,100 |
| Aug 12, 2026 | 1,903.00 | 1,904.00 | 1,898.00 | 1,900.00 | 1,900.00 | - | 2,500 |
| Aug 10, 2026 | 1,924.00 | 1,924.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 3,300 |
| Aug 7, 2026 | 1,910.00 | 1,916.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.37% | 6,400 |
| Aug 6, 2026 | 1,910.00 | 1,930.00 | 1,881.00 | 1,907.00 | 1,907.00 | -0.16% | 14,700 |
| Aug 5, 2026 | 1,905.00 | 1,910.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.53% | 3,000 |
| Aug 4, 2026 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,900.00 | - | 1,200 |
| Aug 3, 2026 | 1,900.00 | 1,900.00 | 1,892.00 | 1,900.00 | 1,900.00 | 0.48% | 1,900 |
| Jul 31, 2026 | 1,899.00 | 1,900.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.42% | 500 |
| Jul 30, 2026 | 1,886.00 | 1,899.00 | 1,886.00 | 1,899.00 | 1,899.00 | 0.80% | 1,000 |
| Jul 29, 2026 | 1,881.00 | 1,900.00 | 1,881.00 | 1,884.00 | 1,884.00 | 0.11% | 700 |
| Jul 28, 2026 | 1,898.00 | 1,900.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.11% | 1,100 |
| Jul 27, 2026 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.05% | 800 |
| Jul 24, 2026 | 1,899.00 | 1,901.00 | 1,896.00 | 1,900.00 | 1,900.00 | 0.05% | 2,900 |
| Jul 23, 2026 | 1,905.00 | 1,914.00 | 1,897.00 | 1,899.00 | 1,899.00 | -0.26% | 2,100 |
| Jul 22, 2026 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.52% | 100 |
| Jul 21, 2026 | 1,910.00 | 1,914.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.16% | 1,700 |
| Jul 17, 2026 | 1,890.00 | 1,911.00 | 1,873.00 | 1,911.00 | 1,911.00 | -0.05% | 2,200 |
| Jul 16, 2026 | 1,899.00 | 1,912.00 | 1,886.00 | 1,912.00 | 1,912.00 | 0.10% | 1,200 |
| Jul 15, 2026 | 1,883.00 | 1,910.00 | 1,883.00 | 1,910.00 | 1,910.00 | 1.60% | 700 |
| Jul 14, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.21% | 600 |
| Jul 13, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,876.00 | 1,876.00 | -0.85% | 900 |
| Jul 10, 2026 | 1,896.00 | 1,896.00 | 1,874.00 | 1,892.00 | 1,892.00 | 0.37% | 700 |
| Jul 9, 2026 | 1,908.00 | 1,908.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.26% | 800 |
| Jul 8, 2026 | 1,928.00 | 1,928.00 | 1,899.00 | 1,909.00 | 1,909.00 | 0.53% | 5,000 |
| Jul 7, 2026 | 1,850.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,899.00 | 2.65% | 4,600 |
| Jul 6, 2026 | 1,836.00 | 1,850.00 | 1,834.00 | 1,850.00 | 1,850.00 | 0.38% | 2,000 |
| Jul 3, 2026 | 1,830.00 | 1,843.00 | 1,827.00 | 1,843.00 | 1,843.00 | 0.82% | 2,800 |
| Jul 2, 2026 | 1,821.00 | 1,830.00 | 1,821.00 | 1,828.00 | 1,828.00 | 0.38% | 1,300 |
| Jul 1, 2026 | 1,824.00 | 1,828.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.38% | 700 |
| Jun 30, 2026 | 1,828.00 | 1,829.00 | 1,825.00 | 1,828.00 | 1,828.00 | - | 400 |
| Jun 29, 2026 | 1,836.00 | 1,836.00 | 1,803.00 | 1,828.00 | 1,828.00 | 1.78% | 2,800 |
| 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 |