CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 542.00
-1.00 (-0.18%)
Jan 23, 2026, 3:30 PM JST
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 503.00 | 521.00 | 502.00 | 514.00 | 514.00 | 0.39% | 491,900 |
| Nov 27, 2025 | 507.00 | 512.00 | 504.00 | 512.00 | 512.00 | 1.19% | 419,400 |
| Nov 26, 2025 | 516.00 | 519.00 | 504.00 | 506.00 | 506.00 | -2.69% | 847,300 |
| Nov 25, 2025 | 500.00 | 523.00 | 500.00 | 520.00 | 520.00 | 6.78% | 1,563,900 |
| Nov 21, 2025 | 474.00 | 494.00 | 474.00 | 487.00 | 487.00 | -0.61% | 1,138,000 |
| Nov 20, 2025 | 476.00 | 499.00 | 473.00 | 490.00 | 490.00 | 6.52% | 1,818,500 |
| Nov 19, 2025 | 470.00 | 470.00 | 455.00 | 460.00 | 460.00 | -3.36% | 824,000 |
| Nov 18, 2025 | 482.00 | 491.00 | 473.00 | 476.00 | 476.00 | -2.86% | 1,015,500 |
| Nov 17, 2025 | 497.00 | 503.00 | 489.00 | 490.00 | 490.00 | -1.01% | 695,400 |
| Nov 14, 2025 | 485.00 | 498.00 | 485.00 | 495.00 | 495.00 | - | 1,165,800 |
| Nov 13, 2025 | 478.00 | 502.00 | 475.00 | 495.00 | 495.00 | 3.56% | 1,689,800 |
| Nov 12, 2025 | 473.00 | 478.00 | 468.00 | 478.00 | 478.00 | - | 1,217,800 |
| Nov 11, 2025 | 485.00 | 485.00 | 466.00 | 478.00 | 478.00 | 5.05% | 2,495,800 |
| Nov 10, 2025 | 446.00 | 456.00 | 441.00 | 455.00 | 455.00 | 3.88% | 1,351,100 |
| Nov 7, 2025 | 449.00 | 452.00 | 437.00 | 438.00 | 438.00 | -3.52% | 1,760,800 |