kabutan

CMC CORPORATION(2185) Historical

2185
TSE Standard
CMC CORPORATION
1,771
JPY
-10
(-0.56%)
Jan 29, 3:24 pm JST
11.57
USD
Jan 29, 1:24 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 3, 2025
1,847 JPY
52 Week Low Apr 7, 2025
1,293 JPY
Yearly High Feb 3, 2025
1,847 JPY
Yearly Low Apr 7, 2025
1,293 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,781 1,786 1,770 1,771 -10 -0.56% 2,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,778 1,794 1,773 1,781 +3 +0.17% 2,000
Jan 27, 2026 1,797 1,797 1,778 1,778 -8 -0.45% 2,200
Jan 26, 2026 1,778 1,791 1,778 1,786 +8 +0.45% 4,300
Jan 23, 2026 1,778 1,780 1,777 1,778 +1 +0.06% 2,300
Jan 22, 2026 1,783 1,795 1,777 1,777 -9 -0.50% 4,600
Jan 21, 2026 1,781 1,786 1,780 1,786 -3 -0.17% 600
Jan 20, 2026 1,800 1,800 1,783 1,789 -6 -0.33% 3,000
Jan 19, 2026 1,789 1,799 1,789 1,795 +6 +0.34% 1,600
Jan 16, 2026 1,785 1,798 1,785 1,789 +5 +0.28% 1,100
Jan 15, 2026 1,766 1,797 1,766 1,784 -20 -1.11% 13,200
Jan 14, 2026 1,802 1,814 1,801 1,804 -4 -0.22% 4,500
Jan 13, 2026 1,820 1,820 1,797 1,808 +2 +0.11% 14,600
Jan 9, 2026 1,796 1,806 1,796 1,806 +10 +0.56% 5,900
Jan 8, 2026 1,794 1,808 1,768 1,796 +2 +0.11% 5,000
Jan 7, 2026 1,788 1,805 1,788 1,794 +5 +0.28% 3,900
Jan 6, 2026 1,770 1,810 1,770 1,789 +26 +1.47% 5,400
Jan 5, 2026 1,760 1,764 1,756 1,763 +11 +0.63% 2,800
Dec 30, 2025 1,750 1,767 1,739 1,752 0 0.00% 5,200
Dec 29, 2025 1,791 1,791 1,751 1,752 +14 +0.81% 6,000
Dec 26, 2025 1,705 1,738 1,705 1,738 +36 +2.12% 4,300