CMC Corporation (TYO:2185)
Japan
· Delayed Price · Currency is JPY 1,891.00
-1.00 (-0.05%)
Apr 28, 2026, 2:53 PM JST
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1,889.00 | 1,894.00 | 1,873.00 | 1,892.00 | 1,865.24 | 0.16% | 5,100 |
| Feb 25, 2026 | 1,898.00 | 1,898.00 | 1,876.00 | 1,889.00 | 1,862.28 | 0.21% | 3,000 |
| Feb 24, 2026 | 1,860.00 | 1,899.00 | 1,858.00 | 1,885.00 | 1,858.34 | 1.51% | 9,200 |
| Feb 20, 2026 | 1,856.00 | 1,859.00 | 1,845.00 | 1,857.00 | 1,830.74 | 0.54% | 2,300 |
| Feb 19, 2026 | 1,854.00 | 1,862.00 | 1,846.00 | 1,847.00 | 1,820.88 | -0.38% | 4,700 |
| Feb 18, 2026 | 1,860.00 | 1,864.00 | 1,848.00 | 1,854.00 | 1,827.78 | 0.49% | 3,300 |
| Feb 17, 2026 | 1,859.00 | 1,859.00 | 1,838.00 | 1,845.00 | 1,818.91 | 0.38% | 2,400 |
| Feb 16, 2026 | 1,859.00 | 1,859.00 | 1,816.00 | 1,838.00 | 1,812.00 | -0.38% | 7,300 |
| Feb 13, 2026 | 1,884.00 | 1,884.00 | 1,840.00 | 1,845.00 | 1,818.91 | -2.17% | 4,100 |
| Feb 12, 2026 | 1,897.00 | 1,928.00 | 1,860.00 | 1,886.00 | 1,859.33 | 0.96% | 13,800 |
| Feb 10, 2026 | 1,800.00 | 2,140.00 | 1,789.00 | 1,868.00 | 1,841.58 | 4.18% | 31,000 |
| Feb 9, 2026 | 1,800.00 | 1,805.00 | 1,789.00 | 1,793.00 | 1,767.64 | -0.33% | 4,400 |
| Feb 6, 2026 | 1,786.00 | 1,799.00 | 1,786.00 | 1,799.00 | 1,773.56 | 0.22% | 900 |
| Feb 5, 2026 | 1,795.00 | 1,795.00 | 1,788.00 | 1,795.00 | 1,769.61 | 0.39% | 2,900 |
| Feb 4, 2026 | 1,796.00 | 1,799.00 | 1,787.00 | 1,788.00 | 1,762.71 | 0.17% | 1,800 |
| Feb 3, 2026 | 1,799.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,759.75 | -0.50% | 2,300 |
| Feb 2, 2026 | 1,795.00 | 1,795.00 | 1,776.00 | 1,794.00 | 1,768.63 | 1.13% | 1,000 |
| Jan 30, 2026 | 1,772.00 | 1,790.00 | 1,772.00 | 1,774.00 | 1,748.91 | 0.17% | 700 |
| Jan 29, 2026 | 1,781.00 | 1,786.00 | 1,770.00 | 1,771.00 | 1,745.95 | -0.56% | 2,100 |
| Jan 28, 2026 | 1,778.00 | 1,794.00 | 1,773.00 | 1,781.00 | 1,755.81 | 0.17% | 2,000 |
| Jan 27, 2026 | 1,797.00 | 1,797.00 | 1,778.00 | 1,778.00 | 1,752.85 | -0.45% | 2,200 |
| Jan 26, 2026 | 1,778.00 | 1,791.00 | 1,778.00 | 1,786.00 | 1,760.74 | 0.45% | 4,300 |
| Jan 23, 2026 | 1,778.00 | 1,780.00 | 1,777.00 | 1,778.00 | 1,752.85 | 0.06% | 2,300 |
| Jan 22, 2026 | 1,783.00 | 1,795.00 | 1,777.00 | 1,777.00 | 1,751.87 | -0.50% | 4,600 |
| Jan 21, 2026 | 1,781.00 | 1,786.00 | 1,780.00 | 1,786.00 | 1,760.74 | -0.17% | 600 |
| Jan 20, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,789.00 | 1,763.70 | -0.33% | 3,000 |
| Jan 19, 2026 | 1,789.00 | 1,799.00 | 1,789.00 | 1,795.00 | 1,769.61 | 0.34% | 1,600 |
| Jan 16, 2026 | 1,785.00 | 1,798.00 | 1,785.00 | 1,789.00 | 1,763.70 | 0.28% | 1,100 |
| Jan 15, 2026 | 1,766.00 | 1,797.00 | 1,766.00 | 1,784.00 | 1,758.77 | -1.11% | 13,200 |
| Jan 14, 2026 | 1,802.00 | 1,814.00 | 1,801.00 | 1,804.00 | 1,778.49 | -0.22% | 4,500 |
| Jan 13, 2026 | 1,820.00 | 1,820.00 | 1,797.00 | 1,808.00 | 1,782.43 | 0.11% | 14,600 |
| Jan 9, 2026 | 1,796.00 | 1,806.00 | 1,796.00 | 1,806.00 | 1,780.46 | 0.56% | 5,900 |
| Jan 8, 2026 | 1,794.00 | 1,808.00 | 1,768.00 | 1,796.00 | 1,770.60 | 0.11% | 5,000 |
| Jan 7, 2026 | 1,788.00 | 1,805.00 | 1,788.00 | 1,794.00 | 1,768.63 | 0.28% | 3,900 |
| Jan 6, 2026 | 1,770.00 | 1,810.00 | 1,770.00 | 1,789.00 | 1,763.70 | 1.47% | 5,400 |
| Jan 5, 2026 | 1,760.00 | 1,764.00 | 1,756.00 | 1,763.00 | 1,738.06 | 0.63% | 2,800 |
| Dec 30, 2025 | 1,750.00 | 1,767.00 | 1,739.00 | 1,752.00 | 1,727.22 | - | 5,200 |
| Dec 29, 2025 | 1,791.00 | 1,791.00 | 1,751.00 | 1,752.00 | 1,727.22 | 0.81% | 6,000 |
| Dec 26, 2025 | 1,705.00 | 1,738.00 | 1,705.00 | 1,738.00 | 1,713.42 | 2.12% | 4,300 |
| Dec 25, 2025 | 1,702.00 | 1,702.00 | 1,697.00 | 1,702.00 | 1,677.93 | 0.12% | 1,400 |
| Dec 24, 2025 | 1,699.00 | 1,701.00 | 1,698.00 | 1,700.00 | 1,675.96 | 0.06% | 3,700 |
| Dec 23, 2025 | 1,694.00 | 1,699.00 | 1,686.00 | 1,699.00 | 1,674.97 | 0.30% | 3,200 |
| Dec 22, 2025 | 1,690.00 | 1,695.00 | 1,690.00 | 1,694.00 | 1,670.04 | 0.24% | 2,300 |
| Dec 19, 2025 | 1,681.00 | 1,693.00 | 1,681.00 | 1,690.00 | 1,666.10 | 0.60% | 2,200 |
| Dec 18, 2025 | 1,699.00 | 1,699.00 | 1,680.00 | 1,680.00 | 1,656.24 | -1.12% | 6,100 |
| Dec 17, 2025 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,674.97 | 1.07% | 2,500 |
| Dec 16, 2025 | 1,685.00 | 1,692.00 | 1,678.00 | 1,681.00 | 1,657.22 | -0.53% | 1,600 |
| Dec 15, 2025 | 1,693.00 | 1,699.00 | 1,690.00 | 1,690.00 | 1,666.10 | -0.12% | 5,700 |
| Dec 12, 2025 | 1,692.00 | 1,696.00 | 1,680.00 | 1,692.00 | 1,668.07 | - | 2,400 |
| Dec 11, 2025 | 1,692.00 | 1,698.00 | 1,691.00 | 1,692.00 | 1,668.07 | -0.18% | 1,600 |
| Dec 10, 2025 | 1,692.00 | 1,695.00 | 1,691.00 | 1,695.00 | 1,671.03 | 0.18% | 8,100 |
| Dec 9, 2025 | 1,697.00 | 1,697.00 | 1,689.00 | 1,692.00 | 1,668.07 | 0.42% | 1,600 |
| Dec 8, 2025 | 1,685.00 | 1,685.00 | 1,677.00 | 1,685.00 | 1,661.17 | 0.12% | 4,000 |
| Dec 5, 2025 | 1,695.00 | 1,695.00 | 1,649.00 | 1,683.00 | 1,659.20 | -0.41% | 4,900 |
| Dec 4, 2025 | 1,689.00 | 1,690.00 | 1,689.00 | 1,690.00 | 1,666.10 | 0.06% | 2,700 |
| Dec 3, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,689.00 | 1,665.11 | -0.12% | 4,000 |
| Dec 2, 2025 | 1,697.00 | 1,698.00 | 1,691.00 | 1,691.00 | 1,667.08 | -0.24% | 1,400 |
| Dec 1, 2025 | 1,697.00 | 1,699.00 | 1,690.00 | 1,695.00 | 1,671.03 | -0.12% | 2,800 |