CMC Corporation (TYO:2185)
Japan
· Delayed Price · Currency is JPY 1,926.00
+26.00 (1.37%)
Mar 10, 2026, 2:37 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,875.00 | 1,901.00 | 1,875.00 | 1,900.00 | 1,900.00 | -1.45% | 2,900 |
| Mar 6, 2026 | 1,920.00 | 1,928.00 | 1,900.00 | 1,928.00 | 1,928.00 | 0.16% | 1,400 |
| Mar 5, 2026 | 1,905.00 | 1,929.00 | 1,905.00 | 1,925.00 | 1,925.00 | 3.22% | 3,600 |
| Mar 4, 2026 | 1,883.00 | 1,890.00 | 1,833.00 | 1,865.00 | 1,865.00 | -2.86% | 7,600 |
| Mar 3, 2026 | 1,978.00 | 1,978.00 | 1,901.00 | 1,920.00 | 1,920.00 | -2.04% | 4,500 |
| Mar 2, 2026 | 1,919.00 | 1,960.00 | 1,913.00 | 1,960.00 | 1,960.00 | 2.14% | 5,100 |
| Feb 27, 2026 | 1,892.00 | 1,919.00 | 1,889.00 | 1,919.00 | 1,919.00 | 1.43% | 3,900 |
| Feb 26, 2026 | 1,889.00 | 1,894.00 | 1,873.00 | 1,892.00 | 1,892.00 | 0.16% | 5,100 |
| Feb 25, 2026 | 1,898.00 | 1,898.00 | 1,876.00 | 1,889.00 | 1,889.00 | 0.21% | 3,000 |
| Feb 24, 2026 | 1,860.00 | 1,899.00 | 1,858.00 | 1,885.00 | 1,885.00 | 1.51% | 9,200 |
| Feb 20, 2026 | 1,856.00 | 1,859.00 | 1,845.00 | 1,857.00 | 1,857.00 | 0.54% | 2,300 |
| Feb 19, 2026 | 1,854.00 | 1,862.00 | 1,846.00 | 1,847.00 | 1,847.00 | -0.38% | 4,700 |
| Feb 18, 2026 | 1,860.00 | 1,864.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.49% | 3,300 |
| Feb 17, 2026 | 1,859.00 | 1,859.00 | 1,838.00 | 1,845.00 | 1,845.00 | 0.38% | 2,400 |
| Feb 16, 2026 | 1,859.00 | 1,859.00 | 1,816.00 | 1,838.00 | 1,838.00 | -0.38% | 7,300 |
| Feb 13, 2026 | 1,884.00 | 1,884.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.17% | 4,100 |
| Feb 12, 2026 | 1,897.00 | 1,928.00 | 1,860.00 | 1,886.00 | 1,886.00 | 0.96% | 13,800 |
| Feb 10, 2026 | 1,800.00 | 2,140.00 | 1,789.00 | 1,868.00 | 1,868.00 | 4.18% | 31,000 |
| Feb 9, 2026 | 1,800.00 | 1,805.00 | 1,789.00 | 1,793.00 | 1,793.00 | -0.33% | 4,400 |
| Feb 6, 2026 | 1,786.00 | 1,799.00 | 1,786.00 | 1,799.00 | 1,799.00 | 0.22% | 900 |
| Feb 5, 2026 | 1,795.00 | 1,795.00 | 1,788.00 | 1,795.00 | 1,795.00 | 0.39% | 2,900 |
| Feb 4, 2026 | 1,796.00 | 1,799.00 | 1,787.00 | 1,788.00 | 1,788.00 | 0.17% | 1,800 |
| Feb 3, 2026 | 1,799.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.50% | 2,300 |
| Feb 2, 2026 | 1,795.00 | 1,795.00 | 1,776.00 | 1,794.00 | 1,794.00 | 1.13% | 1,000 |
| Jan 30, 2026 | 1,772.00 | 1,790.00 | 1,772.00 | 1,774.00 | 1,774.00 | 0.17% | 700 |
| Jan 29, 2026 | 1,781.00 | 1,786.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.56% | 2,100 |
| Jan 28, 2026 | 1,778.00 | 1,794.00 | 1,773.00 | 1,781.00 | 1,781.00 | 0.17% | 2,000 |
| Jan 27, 2026 | 1,797.00 | 1,797.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.45% | 2,200 |
| Jan 26, 2026 | 1,778.00 | 1,791.00 | 1,778.00 | 1,786.00 | 1,786.00 | 0.45% | 4,300 |
| Jan 23, 2026 | 1,778.00 | 1,780.00 | 1,777.00 | 1,778.00 | 1,778.00 | 0.06% | 2,300 |
| Jan 22, 2026 | 1,783.00 | 1,795.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.50% | 4,600 |
| Jan 21, 2026 | 1,781.00 | 1,786.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.17% | 600 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,789.00 | 1,789.00 | -0.33% | 3,000 |
| Jan 19, 2026 | 1,789.00 | 1,799.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.34% | 1,600 |
| Jan 16, 2026 | 1,785.00 | 1,798.00 | 1,785.00 | 1,789.00 | 1,789.00 | 0.28% | 1,100 |
| Jan 15, 2026 | 1,766.00 | 1,797.00 | 1,766.00 | 1,784.00 | 1,784.00 | -1.11% | 13,200 |
| Jan 14, 2026 | 1,802.00 | 1,814.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.22% | 4,500 |
| Jan 13, 2026 | 1,820.00 | 1,820.00 | 1,797.00 | 1,808.00 | 1,808.00 | 0.11% | 14,600 |
| Jan 9, 2026 | 1,796.00 | 1,806.00 | 1,796.00 | 1,806.00 | 1,806.00 | 0.56% | 5,900 |
| Jan 8, 2026 | 1,794.00 | 1,808.00 | 1,768.00 | 1,796.00 | 1,796.00 | 0.11% | 5,000 |
| Jan 7, 2026 | 1,788.00 | 1,805.00 | 1,788.00 | 1,794.00 | 1,794.00 | 0.28% | 3,900 |
| Jan 6, 2026 | 1,770.00 | 1,810.00 | 1,770.00 | 1,789.00 | 1,789.00 | 1.47% | 5,400 |
| Jan 5, 2026 | 1,760.00 | 1,764.00 | 1,756.00 | 1,763.00 | 1,763.00 | 0.63% | 2,800 |
| Dec 30, 2025 | 1,750.00 | 1,767.00 | 1,739.00 | 1,752.00 | 1,752.00 | - | 5,200 |
| Dec 29, 2025 | 1,791.00 | 1,791.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.81% | 6,000 |
| Dec 26, 2025 | 1,705.00 | 1,738.00 | 1,705.00 | 1,738.00 | 1,738.00 | 2.12% | 4,300 |
| Dec 25, 2025 | 1,702.00 | 1,702.00 | 1,697.00 | 1,702.00 | 1,702.00 | 0.12% | 1,400 |
| Dec 24, 2025 | 1,699.00 | 1,701.00 | 1,698.00 | 1,700.00 | 1,700.00 | 0.06% | 3,700 |
| Dec 23, 2025 | 1,694.00 | 1,699.00 | 1,686.00 | 1,699.00 | 1,699.00 | 0.30% | 3,200 |
| Dec 22, 2025 | 1,690.00 | 1,695.00 | 1,690.00 | 1,694.00 | 1,694.00 | 0.24% | 2,300 |
| Dec 19, 2025 | 1,681.00 | 1,693.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.60% | 2,200 |
| Dec 18, 2025 | 1,699.00 | 1,699.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.12% | 6,100 |
| Dec 17, 2025 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | 1.07% | 2,500 |
| Dec 16, 2025 | 1,685.00 | 1,692.00 | 1,678.00 | 1,681.00 | 1,681.00 | -0.53% | 1,600 |
| Dec 15, 2025 | 1,693.00 | 1,699.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.12% | 5,700 |
| Dec 12, 2025 | 1,692.00 | 1,696.00 | 1,680.00 | 1,692.00 | 1,692.00 | - | 2,400 |
| Dec 11, 2025 | 1,692.00 | 1,698.00 | 1,691.00 | 1,692.00 | 1,692.00 | -0.18% | 1,600 |
| Dec 10, 2025 | 1,692.00 | 1,695.00 | 1,691.00 | 1,695.00 | 1,695.00 | 0.18% | 8,100 |
| Dec 9, 2025 | 1,697.00 | 1,697.00 | 1,689.00 | 1,692.00 | 1,692.00 | 0.42% | 1,600 |
| Dec 8, 2025 | 1,685.00 | 1,685.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.12% | 4,000 |
| Dec 5, 2025 | 1,695.00 | 1,695.00 | 1,649.00 | 1,683.00 | 1,683.00 | -0.41% | 4,900 |
| Dec 4, 2025 | 1,689.00 | 1,690.00 | 1,689.00 | 1,690.00 | 1,690.00 | 0.06% | 2,700 |
| Dec 3, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.12% | 4,000 |
| Dec 2, 2025 | 1,697.00 | 1,698.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.24% | 1,400 |
| Dec 1, 2025 | 1,697.00 | 1,699.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.12% | 2,800 |
| Nov 28, 2025 | 1,696.00 | 1,699.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.12% | 2,400 |
| Nov 27, 2025 | 1,699.00 | 1,700.00 | 1,695.00 | 1,699.00 | 1,699.00 | 0.71% | 5,400 |
| Nov 26, 2025 | 1,688.00 | 1,690.00 | 1,685.00 | 1,687.00 | 1,687.00 | 0.18% | 4,700 |
| Nov 25, 2025 | 1,683.00 | 1,684.00 | 1,680.00 | 1,684.00 | 1,684.00 | 0.54% | 4,100 |
| Nov 21, 2025 | 1,675.00 | 1,681.00 | 1,669.00 | 1,675.00 | 1,675.00 | 0.24% | 5,400 |
| Nov 20, 2025 | 1,670.00 | 1,683.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.66% | 6,900 |
| Nov 19, 2025 | 1,660.00 | 1,669.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.24% | 14,100 |
| Nov 18, 2025 | 1,650.00 | 1,664.00 | 1,650.00 | 1,656.00 | 1,656.00 | 0.36% | 11,000 |
| Nov 17, 2025 | 1,643.00 | 1,655.00 | 1,639.00 | 1,650.00 | 1,650.00 | - | 7,600 |
| Nov 14, 2025 | 1,643.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,650.00 | - | 9,800 |
| Nov 13, 2025 | 1,646.00 | 1,656.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.12% | 11,100 |
| Nov 12, 2025 | 1,690.00 | 1,690.00 | 1,640.00 | 1,652.00 | 1,652.00 | 0.12% | 15,200 |
| Nov 11, 2025 | 1,598.00 | 1,688.00 | 1,595.00 | 1,650.00 | 1,650.00 | 3.45% | 21,000 |
| Nov 10, 2025 | 1,566.00 | 1,605.00 | 1,566.00 | 1,595.00 | 1,595.00 | 0.95% | 4,600 |
| Nov 7, 2025 | 1,587.00 | 1,588.00 | 1,546.00 | 1,580.00 | 1,580.00 | -1.19% | 6,500 |
| Nov 6, 2025 | 1,594.00 | 1,599.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.06% | 4,000 |
| Nov 5, 2025 | 1,600.00 | 1,600.00 | 1,592.00 | 1,600.00 | 1,600.00 | - | 3,600 |
| Nov 4, 2025 | 1,606.00 | 1,606.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.44% | 5,500 |
| Oct 31, 2025 | 1,613.00 | 1,623.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.37% | 5,200 |
| Oct 30, 2025 | 1,613.00 | 1,614.00 | 1,609.00 | 1,613.00 | 1,613.00 | -0.37% | 4,400 |
| Oct 29, 2025 | 1,623.00 | 1,623.00 | 1,616.00 | 1,619.00 | 1,619.00 | -0.31% | 4,000 |
| Oct 28, 2025 | 1,628.00 | 1,629.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.25% | 2,500 |
| Oct 27, 2025 | 1,628.00 | 1,630.00 | 1,625.00 | 1,628.00 | 1,628.00 | - | 2,600 |
| Oct 24, 2025 | 1,635.00 | 1,635.00 | 1,628.00 | 1,628.00 | 1,628.00 | - | 4,600 |
| Oct 23, 2025 | 1,632.00 | 1,635.00 | 1,625.00 | 1,628.00 | 1,628.00 | -0.25% | 3,500 |
| Oct 22, 2025 | 1,621.00 | 1,643.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.74% | 7,000 |
| Oct 21, 2025 | 1,622.00 | 1,637.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.12% | 2,500 |
| Oct 20, 2025 | 1,621.00 | 1,650.00 | 1,621.00 | 1,622.00 | 1,622.00 | 0.31% | 5,100 |
| Oct 17, 2025 | 1,633.00 | 1,636.00 | 1,610.00 | 1,617.00 | 1,617.00 | -0.92% | 7,500 |
| Oct 16, 2025 | 1,636.00 | 1,640.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.24% | 1,900 |
| Oct 15, 2025 | 1,640.00 | 1,640.00 | 1,634.00 | 1,636.00 | 1,636.00 | -0.18% | 3,000 |
| Oct 14, 2025 | 1,640.00 | 1,648.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.38% | 5,100 |
| Oct 10, 2025 | 1,663.00 | 1,676.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.36% | 5,900 |
| Oct 9, 2025 | 1,675.00 | 1,687.00 | 1,660.00 | 1,668.00 | 1,668.00 | -0.30% | 3,700 |
| Oct 8, 2025 | 1,676.00 | 1,676.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.42% | 2,100 |