kabutan

CMC CORPORATION(2185) Historical

2185
TSE Standard
CMC CORPORATION
1,889
JPY
-2
(-0.11%)
Apr 30, 9:00 am JST
11.79
USD
Apr 29, 8:00 pm EDT
Result
PTS
outside of trading hours
1,876
Apr 30, 9:33 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2026
2,140 JPY
52 Week Low May 15, 2025
1,307 JPY
Yearly High Feb 10, 2026
2,140 JPY
Yearly Low Jan 5, 2026
1,756 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,889 1,889 1,889 1,889 -2 -0.11% 100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,892 1,892 1,875 1,891 -1 -0.05% 500
Apr 27, 2026 1,890 1,898 1,875 1,892 -7 -0.37% 1,100
Apr 24, 2026 1,899 1,899 1,874 1,899 0 0.00% 2,700
Apr 23, 2026 1,896 1,900 1,873 1,899 +3 +0.16% 1,000
Apr 22, 2026 1,900 1,900 1,896 1,896 +10 +0.53% 2,900
Apr 21, 2026 1,896 1,897 1,868 1,886 -13 -0.68% 2,200
Apr 20, 2026 1,900 1,900 1,896 1,899 -1 -0.05% 1,300
Apr 17, 2026 1,900 1,900 1,899 1,900 -14 -0.73% 900
Apr 16, 2026 1,900 1,914 1,896 1,914 +15 +0.79% 1,900
Apr 15, 2026 1,895 1,899 1,893 1,899 0 0.00% 700
Apr 14, 2026 1,896 1,900 1,890 1,899 +15 +0.80% 1,100
Apr 13, 2026 1,870 1,884 1,865 1,884 +14 +0.75% 800
Apr 10, 2026 1,864 1,884 1,863 1,870 -30 -1.58% 4,500
Apr 9, 2026 1,901 1,901 1,895 1,900 +4 +0.21% 1,200
Apr 8, 2026 1,880 1,918 1,880 1,896 +21 +1.12% 500
Apr 7, 2026 1,875 1,875 1,875 1,875 -14 -0.74% 300
Apr 6, 2026 1,868 1,901 1,868 1,889 +21 +1.12% 1,000
Apr 3, 2026 1,861 1,898 1,861 1,868 -9 -0.48% 1,000
Apr 2, 2026 1,853 1,893 1,850 1,877 +29 +1.57% 1,800
Apr 1, 2026 1,842 1,898 1,842 1,848 +6 +0.33% 1,200