tiprankstipranks
CMC Corporation (JP:2185)
:2185
Japanese Market
2185
CMC Corporation
RESEARCH TOOLSreports

CMC Corporation (2185) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,880.00
1,918.00
1,880.00
1,896.00
1,896.00
+1.12%
500
0.14
Apr 07, 2026
1,875.00
1,875.00
1,875.00
1,875.00
1,875.00
-0.74%
300
0.08
Apr 06, 2026
1,868.00
1,901.00
1,868.00
1,889.00
1,889.00
+1.12%
1,000
0.26
Apr 03, 2026
1,861.00
1,898.00
1,861.00
1,868.00
1,868.00
-0.48%
1,000
0.26
Apr 02, 2026
1,853.00
1,893.00
1,850.00
1,877.00
1,877.00
+1.57%
1,800
0.46
Apr 01, 2026
1,842.00
1,898.00
1,842.00
1,848.00
1,848.00
+0.33%
1,200
0.31
Mar 31, 2026
1,855.00
1,855.00
1,833.00
1,842.00
1,842.00
-0.70%
800
0.21
Mar 30, 2026
1,842.00
1,873.00
1,840.00
1,855.00
1,855.00
-1.43%
1,500
0.39
Mar 27, 2026
1,925.00
1,925.00
1,900.00
1,909.00
1,882.00
+1.27%
2,300
0.59
Mar 26, 2026
1,873.00
1,885.00
1,873.00
1,885.00
1,858.34
+0.64%
1,200
0.30
Mar 25, 2026
1,883.00
1,884.00
1,873.00
1,873.00
1,846.51
-0.48%
600
0.15
Mar 24, 2026
1,829.00
1,882.00
1,829.00
1,882.00
1,855.38
+3.29%
1,300
0.32
Mar 23, 2026
1,860.00
1,876.00
1,822.00
1,822.00
1,796.23
-2.57%
5,000
1.25
Mar 20, 2026
1,870.00
1,880.00
1,857.00
1,870.00
1,843.55
0.00%
0
0.00
Mar 19, 2026
1,870.00
1,880.00
1,857.00
1,870.00
1,843.55
-0.43%
6,900
1.74
Mar 18, 2026
1,888.00
1,888.00
1,860.00
1,878.00
1,851.44
-0.42%
2,800
0.71
Mar 17, 2026
1,878.00
1,886.00
1,851.00
1,886.00
1,859.33
+0.48%
900
0.22
Mar 16, 2026
1,880.00
1,881.00
1,845.00
1,877.00
1,850.45
-0.16%
2,500
0.62
Mar 13, 2026
1,882.00
1,890.00
1,850.00
1,880.00
1,853.41
-0.84%
3,800
0.95
Mar 12, 2026
1,923.00
1,939.00
1,896.00
1,896.00
1,869.18
-1.56%
2,300
0.57
Mar 11, 2026
1,925.00
1,926.00
1,903.00
1,926.00
1,898.76
0.00%
1,800
0.44
Mar 10, 2026
1,927.00
1,929.00
1,872.00
1,926.00
1,898.76
+1.37%
1,900
0.47
Mar 09, 2026
1,875.00
1,901.00
1,875.00
1,900.00
1,873.13
-1.45%
2,900
0.70
Mar 06, 2026
1,920.00
1,928.00
1,900.00
1,928.00
1,900.73
+0.16%
1,400
0.34
Mar 05, 2026
1,905.00
1,929.00
1,905.00
1,925.00
1,897.77
+3.22%
3,600
0.86
Mar 04, 2026
1,883.00
1,890.00
1,833.00
1,865.00
1,838.62
-2.86%
7,600
1.84
Mar 03, 2026
1,978.00
1,978.00
1,901.00
1,920.00
1,892.84
-2.04%
4,500
1.10
Mar 02, 2026
1,919.00
1,960.00
1,913.00
1,960.00
1,932.28
+2.14%
5,100
1.25
Feb 27, 2026
1,892.00
1,919.00
1,889.00
1,919.00
1,891.86
+1.43%
3,900
0.97
Feb 26, 2026
1,889.00
1,894.00
1,873.00
1,892.00
1,865.24
+0.16%
5,100
1.28
Feb 25, 2026
1,898.00
1,898.00
1,876.00
1,889.00
1,862.28
+0.21%
3,000
0.75
Feb 24, 2026
1,860.00
1,899.00
1,858.00
1,885.00
1,858.34
+1.51%
9,200
2.34
Feb 23, 2026
1,857.00
1,859.00
1,845.00
1,857.00
1,830.74
0.00%
0
0.00
Feb 20, 2026
1,856.00
1,859.00
1,845.00
1,857.00
1,830.74
+0.54%
2,300
0.57
Feb 19, 2026
1,854.00
1,862.00
1,846.00
1,847.00
1,820.88
-0.38%
4,700
1.19
Feb 18, 2026
1,860.00
1,864.00
1,848.00
1,854.00
1,827.78
+0.49%
3,300
0.83
Feb 17, 2026
1,859.00
1,859.00
1,838.00
1,845.00
1,818.91
+0.38%
2,400
0.59
Feb 16, 2026
1,859.00
1,859.00
1,816.00
1,838.00
1,812.00
-0.38%
7,300
1.75
Feb 13, 2026
1,884.00
1,884.00
1,840.00
1,845.00
1,818.91
-2.17%
4,100
0.96
Feb 12, 2026
1,897.00
1,928.00
1,860.00
1,886.00
1,859.33
+0.96%
13,800
3.30
Feb 11, 2026
1,868.00
2,140.00
1,789.00
1,868.00
1,841.58
0.00%
0
0.00
Feb 10, 2026
1,800.00
2,140.00
1,789.00
1,868.00
1,841.58
+4.18%
31,000
7.71
Feb 09, 2026
1,800.00
1,805.00
1,789.00
1,793.00
1,767.64
-0.33%
4,400
1.05
Feb 06, 2026
1,786.00
1,799.00
1,786.00
1,799.00
1,773.56
+0.22%
900
0.20
Feb 05, 2026
1,795.00
1,795.00
1,788.00
1,795.00
1,769.61
+0.39%
2,900
0.64
Feb 04, 2026
1,796.00
1,799.00
1,787.00
1,788.00
1,762.71
+0.17%
1,800
0.39
Feb 03, 2026
1,799.00
1,799.00
1,785.00
1,785.00
1,759.75
-0.50%
2,300
0.50
Feb 02, 2026
1,795.00
1,795.00
1,776.00
1,794.00
1,768.63
+1.13%
1,000
0.21
Jan 30, 2026
1,772.00
1,790.00
1,772.00
1,774.00
1,748.91
+0.17%
700
0.15
Jan 29, 2026
1,781.00
1,786.00
1,770.00
1,771.00
1,745.95
-0.56%
2,100
0.44
Rows:
50