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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,890 1,898 1,875 1,889 -10 -0.53% 1,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,900 1,900 1,868 1,899 -1 -0.05% 10,100
Apr 17, 2026 1,870 1,914 1,865 1,900 +30 +1.60% 5,400
Apr 10, 2026 1,868 1,918 1,863 1,870 +2 +0.11% 7,500
Apr 3, 2026 1,842 1,898 1,833 1,868 -41 -2.15% 6,300
Mar 27, 2026 1,860 1,925 1,822 1,909 +39 +2.09% 10,400
Mar 19, 2026 1,880 1,888 1,845 1,870 -10 -0.53% 13,100
Mar 13, 2026 1,875 1,939 1,850 1,880 -48 -2.49% 12,700
Mar 6, 2026 1,919 1,978 1,833 1,928 +9 +0.47% 22,200
Feb 27, 2026 1,860 1,919 1,858 1,919 +62 +3.34% 21,200
Feb 20, 2026 1,859 1,864 1,816 1,857 +12 +0.65% 20,000
Feb 13, 2026 1,800 2,140 1,789 1,845 +46 +2.56% 53,300
Feb 6, 2026 1,795 1,799 1,776 1,799 +25 +1.41% 8,900
Jan 30, 2026 1,778 1,797 1,770 1,774 -4 -0.22% 11,300
Jan 23, 2026 1,789 1,800 1,777 1,778 -11 -0.61% 12,100
Jan 16, 2026 1,820 1,820 1,766 1,789 -17 -0.94% 33,400
Jan 9, 2026 1,760 1,810 1,756 1,806 +54 +3.08% 23,000
Dec 30, 2025 1,791 1,791 1,739 1,752 +14 +0.81% 11,200
Dec 26, 2025 1,690 1,738 1,686 1,738 +48 +2.84% 14,900
Dec 19, 2025 1,693 1,699 1,678 1,690 -2 -0.12% 18,100
Dec 12, 2025 1,685 1,698 1,677 1,692 +9 +0.53% 17,700