kabutan

CMC CORPORATION(2185) Historical

2185
TSE Standard
CMC CORPORATION
1,683
JPY
-7
(-0.41%)
Dec 5, 3:24 pm JST
10.88
USD
Dec 5, 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
Dec 5, 2025 1,695 1,695 1,649 1,683 -7 -0.41% 4,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,689 1,690 1,689 1,690 +1 +0.06% 2,700
Dec 3, 2025 1,690 1,690 1,685 1,689 -2 -0.12% 4,000
Dec 2, 2025 1,697 1,698 1,691 1,691 -4 -0.24% 1,400
Dec 1, 2025 1,697 1,699 1,690 1,695 -2 -0.12% 2,800
Nov 28, 2025 1,696 1,699 1,695 1,697 -2 -0.12% 2,400
Nov 27, 2025 1,699 1,700 1,695 1,699 +12 +0.71% 5,400
Nov 26, 2025 1,688 1,690 1,685 1,687 +3 +0.18% 4,700
Nov 25, 2025 1,683 1,684 1,680 1,684 +9 +0.54% 4,100
Nov 21, 2025 1,675 1,681 1,669 1,675 +4 +0.24% 5,400
Nov 20, 2025 1,670 1,683 1,670 1,671 +11 +0.66% 6,900
Nov 19, 2025 1,660 1,669 1,658 1,660 +4 +0.24% 14,100
Nov 18, 2025 1,650 1,664 1,650 1,656 +6 +0.36% 11,000
Nov 17, 2025 1,643 1,655 1,639 1,650 0 0.00% 7,600
Nov 14, 2025 1,643 1,655 1,625 1,650 0 0.00% 9,800
Nov 13, 2025 1,646 1,656 1,645 1,650 -2 -0.12% 11,100
Nov 12, 2025 1,690 1,690 1,640 1,652 +2 +0.12% 15,200
Nov 11, 2025 1,598 1,688 1,595 1,650 +55 +3.45% 21,000
Nov 10, 2025 1,566 1,605 1,566 1,595 +15 +0.95% 4,600
Nov 7, 2025 1,587 1,588 1,546 1,580 -19 -1.19% 6,500
Nov 6, 2025 1,594 1,599 1,590 1,599 -1 -0.06% 4,000