CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 602.00
-30.00 (-4.75%)
Feb 13, 2026, 2:34 PM JST
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 625.00 | 625.00 | 600.00 | 604.00 | - | -4.43% | 214,200 |
| 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 |
| Jan 8, 2026 | 521.00 | 526.00 | 514.00 | 516.00 | 516.00 | -1.71% | 292,200 |
| Jan 7, 2026 | 516.00 | 529.00 | 515.00 | 525.00 | 525.00 | 1.16% | 382,200 |
| Jan 6, 2026 | 519.00 | 524.00 | 516.00 | 519.00 | 519.00 | 0.97% | 472,900 |
| Jan 5, 2026 | 525.00 | 528.00 | 510.00 | 514.00 | 514.00 | -1.91% | 492,600 |
| Dec 30, 2025 | 527.00 | 533.00 | 523.00 | 524.00 | 524.00 | -1.87% | 296,800 |
| Dec 29, 2025 | 532.00 | 538.00 | 527.00 | 534.00 | 534.00 | 1.33% | 560,100 |
| Dec 26, 2025 | 524.00 | 532.00 | 523.00 | 527.00 | 527.00 | 0.96% | 415,200 |
| Dec 25, 2025 | 524.00 | 528.00 | 521.00 | 522.00 | 522.00 | -0.38% | 400,400 |
| Dec 24, 2025 | 536.00 | 537.00 | 522.00 | 524.00 | 524.00 | -1.87% | 574,000 |
| Dec 23, 2025 | 510.00 | 537.00 | 509.00 | 534.00 | 534.00 | 5.74% | 1,240,700 |
| Dec 22, 2025 | 499.00 | 507.00 | 498.00 | 505.00 | 505.00 | 2.43% | 523,100 |
| Dec 19, 2025 | 492.00 | 497.00 | 492.00 | 493.00 | 493.00 | 0.20% | 284,000 |
| Dec 18, 2025 | 483.00 | 499.00 | 483.00 | 492.00 | 492.00 | 0.20% | 445,700 |
| Dec 17, 2025 | 496.00 | 498.00 | 486.00 | 491.00 | 491.00 | -0.41% | 583,000 |
| Dec 16, 2025 | 488.00 | 494.00 | 483.00 | 493.00 | 493.00 | - | 633,900 |
| Dec 15, 2025 | 480.00 | 493.00 | 479.00 | 493.00 | 493.00 | 1.02% | 692,500 |
| Dec 12, 2025 | 492.00 | 496.00 | 485.00 | 488.00 | 488.00 | - | 340,400 |
| Dec 11, 2025 | 495.00 | 496.00 | 483.00 | 488.00 | 488.00 | -0.81% | 717,200 |
| Dec 10, 2025 | 496.00 | 499.00 | 490.00 | 492.00 | 492.00 | -0.61% | 600,500 |
| Dec 9, 2025 | 501.00 | 502.00 | 491.00 | 495.00 | 495.00 | -1.98% | 563,700 |
| Dec 8, 2025 | 508.00 | 514.00 | 501.00 | 505.00 | 505.00 | 1.00% | 940,900 |
| Dec 5, 2025 | 497.00 | 503.00 | 492.00 | 500.00 | 500.00 | -0.60% | 466,500 |
| Dec 4, 2025 | 489.00 | 503.00 | 489.00 | 503.00 | 503.00 | 2.65% | 460,900 |
| Dec 3, 2025 | 500.00 | 504.00 | 490.00 | 490.00 | 490.00 | -1.80% | 391,200 |
| Dec 2, 2025 | 508.00 | 510.00 | 496.00 | 499.00 | 499.00 | -1.38% | 453,300 |
| Dec 1, 2025 | 515.00 | 520.00 | 505.00 | 506.00 | 506.00 | -1.56% | 457,900 |