CMC Corporation (TYO:2185)
Japan · Delayed Price · Currency is JPY 1,799.00
+6.00 (0.33%)
Nov 5, 2026, 9:25 AM JST
CMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,793.00 | 1,799.00 | 1,793.00 | 1,799.00 | 1,799.00 | 0.33% | 5,800 |
| Nov 4, 2026 | 1,831.00 | 1,833.00 | 1,771.00 | 1,793.00 | 1,793.00 | -2.34% | 4,300 |
| Nov 2, 2026 | 1,800.00 | 1,839.00 | 1,800.00 | 1,836.00 | 1,836.00 | 1.21% | 1,600 |
| Oct 30, 2026 | 1,814.00 | 1,849.00 | 1,812.00 | 1,814.00 | 1,814.00 | 0.11% | 800 |
| Oct 29, 2026 | 1,814.00 | 1,814.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.11% | 800 |
| Oct 28, 2026 | 1,850.00 | 1,850.00 | 1,814.00 | 1,814.00 | 1,814.00 | - | 400 |
| Oct 27, 2026 | 1,862.00 | 1,862.00 | 1,814.00 | 1,814.00 | 1,814.00 | -1.41% | 3,300 |
| Oct 26, 2026 | 1,811.00 | 1,840.00 | 1,811.00 | 1,840.00 | 1,840.00 | 1.60% | 1,400 |
| Oct 23, 2026 | 1,826.00 | 1,843.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.82% | 900 |
| Oct 22, 2026 | 1,840.00 | 1,840.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.76% | 900 |
| Oct 21, 2026 | 1,842.00 | 1,846.00 | 1,839.00 | 1,840.00 | 1,840.00 | -0.05% | 1,100 |
| Oct 20, 2026 | 1,851.00 | 1,851.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.38% | 3,300 |
| Oct 19, 2026 | 1,853.00 | 1,854.00 | 1,840.00 | 1,848.00 | 1,848.00 | -1.12% | 2,000 |
| Oct 16, 2026 | 1,841.00 | 1,870.00 | 1,841.00 | 1,869.00 | 1,869.00 | 1.52% | 600 |
| Oct 15, 2026 | 1,862.00 | 1,862.00 | 1,835.00 | 1,841.00 | 1,841.00 | 0.05% | 1,900 |
| Oct 14, 2026 | 1,866.00 | 1,866.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.27% | 1,000 |
| Oct 13, 2026 | 1,862.00 | 1,863.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.02% | 2,100 |
| Oct 9, 2026 | 1,854.00 | 1,875.00 | 1,854.00 | 1,864.00 | 1,864.00 | -0.85% | 1,400 |
| Oct 8, 2026 | 1,868.00 | 1,880.00 | 1,832.00 | 1,880.00 | 1,880.00 | 0.11% | 3,100 |
| Oct 7, 2026 | 1,883.00 | 1,883.00 | 1,830.00 | 1,878.00 | 1,878.00 | -0.63% | 2,800 |
| Oct 6, 2026 | 1,921.00 | 1,923.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.87% | 3,300 |
| Oct 5, 2026 | 1,932.00 | 1,934.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.73% | 1,100 |
| Oct 2, 2026 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.01% | 500 |
| Oct 1, 2026 | 1,941.00 | 1,982.00 | 1,941.00 | 1,980.00 | 1,980.00 | 2.06% | 1,500 |
| Sep 30, 2026 | 1,969.00 | 1,969.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.57% | 1,100 |
| Sep 29, 2026 | 1,937.00 | 1,947.00 | 1,920.00 | 1,929.00 | 1,929.00 | -2.43% | 2,600 |
| Sep 28, 2026 | 2,005.00 | 2,013.00 | 2,000.00 | 2,007.00 | 1,977.00 | 0.10% | 5,300 |
| Sep 25, 2026 | 2,013.00 | 2,015.00 | 1,998.00 | 2,005.00 | 1,975.03 | -0.40% | 5,900 |
| Sep 24, 2026 | 2,009.00 | 2,014.00 | 2,002.00 | 2,013.00 | 1,982.91 | 0.20% | 2,400 |
| Sep 18, 2026 | 2,004.00 | 2,009.00 | 2,001.00 | 2,009.00 | 1,978.97 | 0.35% | 2,800 |
| Sep 17, 2026 | 2,001.00 | 2,002.00 | 1,973.00 | 2,002.00 | 1,972.07 | 0.20% | 1,200 |
| Sep 16, 2026 | 1,990.00 | 1,998.00 | 1,968.00 | 1,998.00 | 1,968.13 | 0.15% | 1,700 |
| Sep 15, 2026 | 1,990.00 | 1,995.00 | 1,987.00 | 1,995.00 | 1,965.18 | 0.76% | 700 |
| Sep 14, 2026 | 1,943.00 | 1,997.00 | 1,943.00 | 1,980.00 | 1,950.40 | 1.96% | 1,000 |
| Sep 11, 2026 | 1,978.00 | 1,978.00 | 1,942.00 | 1,942.00 | 1,912.97 | -2.12% | 1,800 |
| Sep 10, 2026 | 1,995.00 | 1,995.00 | 1,984.00 | 1,984.00 | 1,954.34 | -0.80% | 1,700 |
| Sep 9, 2026 | 2,000.00 | 2,000.00 | 1,997.00 | 2,000.00 | 1,970.10 | - | 400 |
| Sep 8, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 1,970.10 | -0.05% | 1,200 |
| Sep 7, 2026 | 1,998.00 | 2,006.00 | 1,997.00 | 2,001.00 | 1,971.09 | 0.05% | 2,200 |
| Sep 4, 2026 | 2,005.00 | 2,010.00 | 1,997.00 | 2,000.00 | 1,970.10 | -0.25% | 1,400 |
| Sep 3, 2026 | 1,998.00 | 2,006.00 | 1,998.00 | 2,005.00 | 1,975.03 | -0.20% | 1,400 |
| Sep 2, 2026 | 2,010.00 | 2,010.00 | 1,991.00 | 2,009.00 | 1,978.97 | 0.30% | 2,200 |
| Sep 1, 2026 | 2,003.00 | 2,005.00 | 2,003.00 | 2,003.00 | 1,973.06 | - | 1,000 |
| Aug 31, 2026 | 2,000.00 | 2,003.00 | 1,987.00 | 2,003.00 | 1,973.06 | - | 1,900 |
| Aug 28, 2026 | 2,001.00 | 2,007.00 | 1,951.00 | 2,003.00 | 1,973.06 | 1.16% | 2,100 |
| Aug 27, 2026 | 2,005.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,950.40 | - | 3,700 |
| Aug 26, 2026 | 1,971.00 | 1,982.00 | 1,971.00 | 1,980.00 | 1,950.40 | 0.71% | 1,600 |
| Aug 25, 2026 | 1,972.00 | 1,972.00 | 1,950.00 | 1,966.00 | 1,936.61 | 0.82% | 2,500 |
| Aug 24, 2026 | 1,903.00 | 1,975.00 | 1,903.00 | 1,950.00 | 1,920.85 | 2.63% | 2,800 |
| Aug 21, 2026 | 1,903.00 | 1,907.00 | 1,900.00 | 1,900.00 | 1,871.60 | -0.21% | 1,500 |