CMC Corporation 2185
TSE · Japan · Commercial Services
¥1,960.00-20.00 (-1.01%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,980.00 | 0.00% | ¥1,980.00 | ¥1,980.00 | ¥1,980.00 | 300 |
| 2026-10-01 | ¥1,980.00 | +2.06% | ¥1,941.00 | ¥1,982.00 | ¥1,941.00 | 1.50K |
| 2026-09-30 | ¥1,940.00 | +0.57% | ¥1,969.00 | ¥1,969.00 | ¥1,940.00 | 1.10K |
| 2026-09-29 | ¥1,929.00 | -3.89% | ¥1,937.00 | ¥1,947.00 | ¥1,920.00 | 2.60K |
| 2026-09-28 | ¥2,007.00 | +0.10% | ¥2,005.00 | ¥2,013.00 | ¥2,000.00 | 5.30K |
| 2026-09-25 | ¥2,005.00 | -0.40% | ¥2,013.00 | ¥2,015.00 | ¥1,998.00 | 5.90K |
| 2026-09-24 | ¥2,013.00 | +0.20% | ¥2,009.00 | ¥2,014.00 | ¥2,002.00 | 2.40K |
| 2026-09-18 | ¥2,009.00 | +0.35% | ¥2,004.00 | ¥2,009.00 | ¥2,001.00 | 2.80K |
| 2026-09-17 | ¥2,002.00 | +0.20% | ¥2,001.00 | ¥2,002.00 | ¥1,973.00 | 1.20K |
| 2026-09-16 | ¥1,998.00 | +0.15% | ¥1,990.00 | ¥1,998.00 | ¥1,968.00 | 1.70K |
| 2026-09-15 | ¥1,995.00 | +0.76% | ¥1,990.00 | ¥1,995.00 | ¥1,987.00 | 700 |
| 2026-09-14 | ¥1,980.00 | +1.96% | ¥1,943.00 | ¥1,997.00 | ¥1,943.00 | 1.00K |
| 2026-09-11 | ¥1,942.00 | -2.12% | ¥1,978.00 | ¥1,978.00 | ¥1,942.00 | 1.80K |
| 2026-09-10 | ¥1,984.00 | -0.80% | ¥1,995.00 | ¥1,995.00 | ¥1,984.00 | 1.70K |
| 2026-09-09 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥1,997.00 | 400 |
| 2026-09-08 | ¥2,000.00 | -0.05% | ¥1,999.00 | ¥2,000.00 | ¥1,999.00 | 1.20K |
| 2026-09-07 | ¥2,001.00 | +0.05% | ¥1,998.00 | ¥2,006.00 | ¥1,997.00 | 2.20K |
| 2026-09-04 | ¥2,000.00 | -0.25% | ¥2,005.00 | ¥2,010.00 | ¥1,997.00 | 1.40K |
| 2026-09-03 | ¥2,005.00 | -0.20% | ¥1,998.00 | ¥2,006.00 | ¥1,998.00 | 1.40K |
| 2026-09-02 | ¥2,009.00 | +0.30% | ¥2,010.00 | ¥2,010.00 | ¥1,991.00 | 2.20K |
| 2026-09-01 | ¥2,003.00 | 0.00% | ¥2,003.00 | ¥2,005.00 | ¥2,003.00 | 1.00K |
| 2026-08-31 | ¥2,003.00 | 0.00% | ¥2,000.00 | ¥2,003.00 | ¥1,987.00 | 1.90K |
| 2026-08-28 | ¥2,003.00 | +1.16% | ¥2,001.00 | ¥2,007.00 | ¥1,951.00 | 2.10K |
| 2026-08-27 | ¥1,980.00 | 0.00% | ¥2,005.00 | ¥2,005.00 | ¥1,980.00 | 3.70K |
| 2026-08-26 | ¥1,980.00 | +0.71% | ¥1,971.00 | ¥1,982.00 | ¥1,971.00 | 1.60K |
| 2026-08-25 | ¥1,966.00 | +0.82% | ¥1,972.00 | ¥1,972.00 | ¥1,950.00 | 2.50K |
| 2026-08-24 | ¥1,950.00 | +2.63% | ¥1,903.00 | ¥1,975.00 | ¥1,903.00 | 2.80K |
| 2026-08-21 | ¥1,900.00 | -0.21% | ¥1,903.00 | ¥1,907.00 | ¥1,900.00 | 1.50K |
| 2026-08-20 | ¥1,904.00 | -0.31% | ¥1,902.00 | ¥1,908.00 | ¥1,901.00 | 900 |
| 2026-08-19 | ¥1,910.00 | -0.98% | ¥1,917.00 | ¥1,917.00 | ¥1,900.00 | 3.60K |
| 2026-08-18 | ¥1,929.00 | -0.16% | ¥1,930.00 | ¥1,930.00 | ¥1,923.00 | 1.20K |
| 2026-08-17 | ¥1,932.00 | +0.99% | ¥1,914.00 | ¥1,932.00 | ¥1,914.00 | 1.20K |
| 2026-08-14 | ¥1,913.00 | -0.10% | ¥1,914.00 | ¥1,930.00 | ¥1,903.00 | 2.80K |
| 2026-08-13 | ¥1,915.00 | +0.79% | ¥1,919.00 | ¥1,925.00 | ¥1,914.00 | 2.10K |
| 2026-08-12 | ¥1,900.00 | 0.00% | ¥1,903.00 | ¥1,904.00 | ¥1,898.00 | 2.50K |
| 2026-08-10 | ¥1,900.00 | 0.00% | ¥1,924.00 | ¥1,924.00 | ¥1,900.00 | 3.30K |
| 2026-08-07 | ¥1,900.00 | -0.37% | ¥1,910.00 | ¥1,916.00 | ¥1,890.00 | 6.40K |
| 2026-08-06 | ¥1,907.00 | -0.16% | ¥1,910.00 | ¥1,930.00 | ¥1,881.00 | 14.70K |
| 2026-08-05 | ¥1,910.00 | +0.53% | ¥1,905.00 | ¥1,910.00 | ¥1,902.00 | 3.00K |
| 2026-08-04 | ¥1,900.00 | 0.00% | ¥1,899.00 | ¥1,900.00 | ¥1,899.00 | 1.20K |
| 2026-08-03 | ¥1,900.00 | +0.48% | ¥1,900.00 | ¥1,900.00 | ¥1,892.00 | 1.90K |
| 2026-07-31 | ¥1,891.00 | -0.42% | ¥1,899.00 | ¥1,900.00 | ¥1,891.00 | 500 |
| 2026-07-30 | ¥1,899.00 | +0.80% | ¥1,886.00 | ¥1,899.00 | ¥1,886.00 | 1.00K |
| 2026-07-29 | ¥1,884.00 | +0.11% | ¥1,881.00 | ¥1,900.00 | ¥1,881.00 | 700 |
| 2026-07-28 | ¥1,882.00 | +0.11% | ¥1,898.00 | ¥1,900.00 | ¥1,882.00 | 1.10K |
| 2026-07-27 | ¥1,880.00 | -1.05% | ¥1,900.00 | ¥1,900.00 | ¥1,880.00 | 800 |
| 2026-07-24 | ¥1,900.00 | +0.05% | ¥1,899.00 | ¥1,901.00 | ¥1,896.00 | 2.90K |
| 2026-07-23 | ¥1,899.00 | -0.26% | ¥1,905.00 | ¥1,914.00 | ¥1,897.00 | 2.10K |
| 2026-07-22 | ¥1,904.00 | -0.52% | ¥1,904.00 | ¥1,904.00 | ¥1,904.00 | 100 |
| 2026-07-21 | ¥1,914.00 | +0.16% | ¥1,910.00 | ¥1,914.00 | ¥1,900.00 | 1.70K |
| 2026-07-17 | ¥1,911.00 | -0.05% | ¥1,890.00 | ¥1,911.00 | ¥1,873.00 | 2.20K |
| 2026-07-16 | ¥1,912.00 | +0.10% | ¥1,899.00 | ¥1,912.00 | ¥1,886.00 | 1.20K |
| 2026-07-15 | ¥1,910.00 | +1.60% | ¥1,883.00 | ¥1,910.00 | ¥1,883.00 | 700 |
| 2026-07-14 | ¥1,880.00 | +0.21% | ¥1,870.00 | ¥1,880.00 | ¥1,870.00 | 600 |
| 2026-07-13 | ¥1,876.00 | -0.85% | ¥1,880.00 | ¥1,900.00 | ¥1,875.00 | 900 |
| 2026-07-10 | ¥1,892.00 | +0.37% | ¥1,896.00 | ¥1,896.00 | ¥1,874.00 | 700 |
| 2026-07-09 | ¥1,885.00 | -1.26% | ¥1,908.00 | ¥1,908.00 | ¥1,885.00 | 800 |
| 2026-07-08 | ¥1,909.00 | +0.53% | ¥1,928.00 | ¥1,928.00 | ¥1,899.00 | 5.00K |
| 2026-07-07 | ¥1,899.00 | +2.65% | ¥1,850.00 | ¥1,899.00 | ¥1,850.00 | 4.60K |
| 2026-07-06 | ¥1,850.00 | +0.38% | ¥1,836.00 | ¥1,850.00 | ¥1,834.00 | 2.00K |
| 2026-07-03 | ¥1,843.00 | +0.82% | ¥1,830.00 | ¥1,843.00 | ¥1,827.00 | 2.80K |
| 2026-07-02 | ¥1,828.00 | +0.38% | ¥1,821.00 | ¥1,830.00 | ¥1,821.00 | 1.30K |
| 2026-07-01 | ¥1,821.00 | -0.38% | ¥1,824.00 | ¥1,828.00 | ¥1,820.00 | 700 |
| 2026-06-30 | ¥1,828.00 | 0.00% | ¥1,828.00 | ¥1,829.00 | ¥1,825.00 | 400 |
| 2026-06-29 | ¥1,828.00 | +1.78% | ¥1,836.00 | ¥1,836.00 | ¥1,803.00 | 2.80K |
| 2026-06-26 | ¥1,796.00 | +0.45% | ¥1,788.00 | ¥1,798.00 | ¥1,788.00 | 2.30K |
| 2026-06-25 | ¥1,788.00 | +0.22% | ¥1,785.00 | ¥1,788.00 | ¥1,781.00 | 1.30K |
| 2026-06-24 | ¥1,784.00 | -0.34% | ¥1,780.00 | ¥1,784.00 | ¥1,780.00 | 800 |
| 2026-06-23 | ¥1,790.00 | -0.50% | ¥1,800.00 | ¥1,800.00 | ¥1,790.00 | 1.60K |
| 2026-06-22 | ¥1,799.00 | -0.33% | ¥1,800.00 | ¥1,805.00 | ¥1,798.00 | 3.00K |
| 2026-06-19 | ¥1,805.00 | -0.06% | ¥1,804.00 | ¥1,810.00 | ¥1,804.00 | 1.60K |
| 2026-06-18 | ¥1,806.00 | -0.77% | ¥1,841.00 | ¥1,841.00 | ¥1,801.00 | 3.20K |
| 2026-06-17 | ¥1,820.00 | +1.00% | ¥1,802.00 | ¥1,820.00 | ¥1,802.00 | 2.30K |
| 2026-06-16 | ¥1,802.00 | -0.44% | ¥1,813.00 | ¥1,815.00 | ¥1,801.00 | 1.70K |
| 2026-06-15 | ¥1,810.00 | -0.28% | ¥1,870.00 | ¥1,870.00 | ¥1,806.00 | 10.60K |
| 2026-06-12 | ¥1,815.00 | +1.11% | ¥1,820.00 | ¥1,820.00 | ¥1,810.00 | 1.20K |
| 2026-06-11 | ¥1,795.00 | -1.70% | ¥1,706.00 | ¥1,799.00 | ¥1,706.00 | 9.00K |
| 2026-06-10 | ¥1,826.00 | -0.22% | ¥1,847.00 | ¥1,847.00 | ¥1,821.00 | 1.00K |
| 2026-06-09 | ¥1,830.00 | +1.16% | ¥1,819.00 | ¥1,834.00 | ¥1,819.00 | 1.40K |
| 2026-06-08 | ¥1,809.00 | +0.44% | ¥1,800.00 | ¥1,810.00 | ¥1,794.00 | 1.80K |
| 2026-06-05 | ¥1,801.00 | -0.50% | ¥1,810.00 | ¥1,810.00 | ¥1,793.00 | 5.50K |
| 2026-06-04 | ¥1,810.00 | -0.55% | ¥1,819.00 | ¥1,819.00 | ¥1,804.00 | 1.00K |
| 2026-06-03 | ¥1,820.00 | 0.00% | ¥1,807.00 | ¥1,820.00 | ¥1,802.00 | 3.20K |
| 2026-06-02 | ¥1,820.00 | -0.05% | ¥1,819.00 | ¥1,822.00 | ¥1,807.00 | 1.70K |
| 2026-06-01 | ¥1,821.00 | +0.11% | ¥1,819.00 | ¥1,823.00 | ¥1,819.00 | 1.10K |
| 2026-05-29 | ¥1,819.00 | -0.05% | ¥1,815.00 | ¥1,819.00 | ¥1,805.00 | 2.00K |
| 2026-05-28 | ¥1,820.00 | +0.83% | ¥1,805.00 | ¥1,822.00 | ¥1,805.00 | 1.20K |
| 2026-05-27 | ¥1,805.00 | -1.96% | ¥1,813.00 | ¥1,820.00 | ¥1,801.00 | 3.70K |
| 2026-05-26 | ¥1,841.00 | +0.49% | ¥1,832.00 | ¥1,879.00 | ¥1,832.00 | 4.10K |
| 2026-05-25 | ¥1,832.00 | +0.22% | ¥1,823.00 | ¥1,838.00 | ¥1,807.00 | 4.30K |