CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 576.00
-8.00 (-1.37%)
At close: Mar 26, 2026
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 584.00 | 589.00 | 578.00 | 584.00 | 584.00 | 4.47% | 460,400 |
| Mar 24, 2026 | 570.00 | 577.00 | 551.00 | 559.00 | 559.00 | 1.45% | 684,200 |
| Mar 23, 2026 | 560.00 | 563.00 | 545.00 | 551.00 | 551.00 | -4.67% | 1,013,700 |
| Mar 19, 2026 | 588.00 | 592.00 | 576.00 | 578.00 | 578.00 | -4.93% | 845,500 |
| Mar 18, 2026 | 594.00 | 609.00 | 592.00 | 608.00 | 608.00 | 5.92% | 644,000 |
| Mar 17, 2026 | 586.00 | 588.00 | 570.00 | 574.00 | 574.00 | -0.35% | 363,400 |
| Mar 16, 2026 | 575.00 | 583.00 | 565.00 | 576.00 | 576.00 | -0.52% | 432,400 |
| Mar 13, 2026 | 566.00 | 581.00 | 564.00 | 579.00 | 579.00 | -0.17% | 622,800 |
| Mar 12, 2026 | 593.00 | 600.00 | 577.00 | 580.00 | 580.00 | -3.17% | 576,500 |
| Mar 11, 2026 | 595.00 | 613.00 | 594.00 | 599.00 | 599.00 | 2.04% | 613,200 |
| Mar 10, 2026 | 564.00 | 590.00 | 563.00 | 587.00 | 587.00 | 8.30% | 1,110,100 |
| Mar 9, 2026 | 545.00 | 549.00 | 523.00 | 542.00 | 542.00 | -7.35% | 1,381,400 |
| Mar 6, 2026 | 583.00 | 592.00 | 571.00 | 585.00 | 585.00 | -1.35% | 538,000 |
| Mar 5, 2026 | 585.00 | 604.00 | 580.00 | 593.00 | 593.00 | 5.33% | 930,500 |
| Mar 4, 2026 | 584.00 | 601.00 | 556.00 | 563.00 | 563.00 | -7.10% | 1,576,100 |
| Mar 3, 2026 | 619.00 | 623.00 | 599.00 | 606.00 | 606.00 | -3.35% | 1,258,300 |
| Mar 2, 2026 | 609.00 | 631.00 | 599.00 | 627.00 | 627.00 | -0.32% | 1,197,900 |
| Feb 27, 2026 | 610.00 | 632.00 | 608.00 | 629.00 | 629.00 | 1.62% | 488,100 |
| Feb 26, 2026 | 635.00 | 637.00 | 616.00 | 619.00 | 619.00 | -1.59% | 672,800 |
| Feb 25, 2026 | 627.00 | 652.00 | 621.00 | 629.00 | 629.00 | 0.32% | 1,185,300 |
| Feb 24, 2026 | 604.00 | 642.00 | 600.00 | 627.00 | 627.00 | 5.03% | 1,477,600 |
| Feb 20, 2026 | 592.00 | 603.00 | 590.00 | 597.00 | 597.00 | - | 837,200 |
| Feb 19, 2026 | 611.00 | 613.00 | 589.00 | 597.00 | 597.00 | -2.77% | 1,160,600 |
| Feb 18, 2026 | 619.00 | 621.00 | 610.00 | 614.00 | 614.00 | -0.16% | 454,000 |
| Feb 17, 2026 | 620.00 | 623.00 | 604.00 | 615.00 | 615.00 | -0.65% | 590,300 |
| Feb 16, 2026 | 612.00 | 627.00 | 607.00 | 619.00 | 619.00 | 3.00% | 545,500 |
| Feb 13, 2026 | 625.00 | 625.00 | 598.00 | 601.00 | 601.00 | -4.91% | 839,500 |
| Feb 12, 2026 | 622.00 | 647.00 | 622.00 | 632.00 | 632.00 | 1.94% | 1,292,700 |
| Feb 10, 2026 | 613.00 | 622.00 | 607.00 | 620.00 | 620.00 | 0.16% | 1,010,300 |
| Feb 9, 2026 | 585.00 | 629.00 | 580.00 | 619.00 | 619.00 | 7.84% | 2,038,700 |
| Feb 6, 2026 | 555.00 | 574.00 | 549.00 | 574.00 | 574.00 | 1.59% | 863,300 |
| Feb 5, 2026 | 579.00 | 582.00 | 559.00 | 565.00 | 565.00 | -1.91% | 597,400 |
| Feb 4, 2026 | 573.00 | 577.00 | 567.00 | 576.00 | 576.00 | 0.52% | 582,100 |
| Feb 3, 2026 | 556.00 | 574.00 | 552.00 | 573.00 | 573.00 | 6.90% | 1,082,600 |
| Feb 2, 2026 | 549.00 | 564.00 | 535.00 | 536.00 | 536.00 | -2.19% | 852,100 |
| Jan 30, 2026 | 535.00 | 550.00 | 533.00 | 548.00 | 548.00 | 2.62% | 668,400 |
| Jan 29, 2026 | 536.00 | 538.00 | 527.00 | 534.00 | 534.00 | -0.56% | 619,700 |
| Jan 28, 2026 | 542.00 | 543.00 | 528.00 | 537.00 | 537.00 | 0.19% | 653,100 |
| Jan 27, 2026 | 527.00 | 538.00 | 521.00 | 536.00 | 536.00 | 3.08% | 744,000 |
| Jan 26, 2026 | 522.00 | 531.00 | 512.00 | 520.00 | 520.00 | -4.06% | 1,497,300 |
| Jan 23, 2026 | 542.00 | 544.00 | 536.00 | 542.00 | 542.00 | - | 340,900 |
| Jan 22, 2026 | 530.00 | 545.00 | 528.00 | 542.00 | 542.00 | 3.63% | 528,000 |
| Jan 21, 2026 | 515.00 | 527.00 | 512.00 | 523.00 | 523.00 | -1.51% | 479,700 |
| Jan 20, 2026 | 545.00 | 546.00 | 526.00 | 531.00 | 531.00 | -3.28% | 688,400 |
| Jan 19, 2026 | 553.00 | 553.00 | 535.00 | 549.00 | 549.00 | -0.90% | 568,200 |
| Jan 16, 2026 | 555.00 | 557.00 | 543.00 | 554.00 | 554.00 | -0.18% | 363,100 |
| Jan 15, 2026 | 540.00 | 555.00 | 537.00 | 555.00 | 555.00 | 2.78% | 610,600 |
| Jan 14, 2026 | 530.00 | 546.00 | 530.00 | 540.00 | 540.00 | 1.89% | 675,900 |
| Jan 13, 2026 | 533.00 | 533.00 | 523.00 | 530.00 | 530.00 | 1.34% | 450,500 |
| Jan 9, 2026 | 520.00 | 531.00 | 515.00 | 523.00 | 523.00 | 1.36% | 480,100 |