CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 722.00
-8.00 (-1.10%)
Aug 21, 2026, 3:30 PM JST
CMK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 715.00 | 725.00 | 709.00 | 722.00 | 722.00 | -1.10% | 382,100 |
| Aug 20, 2026 | 719.00 | 735.00 | 712.00 | 730.00 | 730.00 | 1.96% | 564,700 |
| Aug 19, 2026 | 747.00 | 748.00 | 714.00 | 716.00 | 716.00 | -6.04% | 1,009,100 |
| Aug 18, 2026 | 772.00 | 807.00 | 759.00 | 762.00 | 762.00 | -2.06% | 775,200 |
| Aug 17, 2026 | 783.00 | 793.00 | 769.00 | 778.00 | 778.00 | -0.64% | 816,500 |
| Aug 14, 2026 | 762.00 | 794.00 | 754.00 | 783.00 | 783.00 | 2.76% | 870,600 |
| Aug 13, 2026 | 759.00 | 774.00 | 747.00 | 762.00 | 762.00 | 2.42% | 827,300 |
| Aug 12, 2026 | 720.00 | 760.00 | 717.00 | 744.00 | 744.00 | 3.48% | 1,346,800 |
| Aug 10, 2026 | 712.00 | 745.00 | 712.00 | 719.00 | 719.00 | 2.28% | 776,400 |
| Aug 7, 2026 | 711.00 | 715.00 | 677.00 | 703.00 | 703.00 | -1.40% | 1,005,600 |
| Aug 6, 2026 | 709.00 | 747.00 | 697.00 | 713.00 | 713.00 | 6.42% | 1,597,500 |
| Aug 5, 2026 | 657.00 | 676.00 | 653.00 | 670.00 | 670.00 | 4.20% | 837,400 |
| Aug 4, 2026 | 639.00 | 656.00 | 625.00 | 643.00 | 643.00 | 2.06% | 1,492,800 |
| Aug 3, 2026 | 627.00 | 634.00 | 613.00 | 630.00 | 630.00 | - | 603,700 |
| Jul 31, 2026 | 615.00 | 635.00 | 596.00 | 630.00 | 630.00 | 7.69% | 1,079,900 |
| Jul 30, 2026 | 575.00 | 597.00 | 564.00 | 585.00 | 585.00 | 1.21% | 743,800 |
| Jul 29, 2026 | 606.00 | 612.00 | 565.00 | 578.00 | 578.00 | -4.78% | 1,633,200 |
| Jul 28, 2026 | 627.00 | 628.00 | 601.00 | 607.00 | 607.00 | -4.71% | 774,600 |
| Jul 27, 2026 | 643.00 | 643.00 | 620.00 | 637.00 | 637.00 | 0.16% | 475,200 |
| Jul 24, 2026 | 639.00 | 645.00 | 629.00 | 636.00 | 636.00 | -1.85% | 351,700 |
| Jul 23, 2026 | 650.00 | 660.00 | 645.00 | 648.00 | 648.00 | -0.61% | 361,700 |
| Jul 22, 2026 | 648.00 | 663.00 | 644.00 | 652.00 | 652.00 | 1.40% | 509,100 |
| Jul 21, 2026 | 637.00 | 646.00 | 627.00 | 643.00 | 643.00 | 2.55% | 497,100 |
| Jul 17, 2026 | 649.00 | 652.00 | 608.00 | 627.00 | 627.00 | -6.14% | 970,200 |
| Jul 16, 2026 | 673.00 | 680.00 | 662.00 | 668.00 | 668.00 | -2.77% | 539,900 |
| Jul 15, 2026 | 658.00 | 688.00 | 651.00 | 687.00 | 687.00 | 5.37% | 528,300 |
| Jul 14, 2026 | 643.00 | 656.00 | 632.00 | 652.00 | 652.00 | 1.09% | 653,500 |
| Jul 13, 2026 | 660.00 | 668.00 | 637.00 | 645.00 | 645.00 | -1.83% | 732,400 |
| Jul 10, 2026 | 640.00 | 676.00 | 640.00 | 657.00 | 657.00 | 4.62% | 1,005,000 |
| Jul 9, 2026 | 620.00 | 639.00 | 619.00 | 628.00 | 628.00 | 4.15% | 876,900 |
| Jul 8, 2026 | 601.00 | 621.00 | 601.00 | 603.00 | 603.00 | -1.31% | 693,700 |
| Jul 7, 2026 | 629.00 | 651.00 | 607.00 | 611.00 | 611.00 | -3.63% | 1,429,500 |
| Jul 6, 2026 | 653.00 | 659.00 | 627.00 | 634.00 | 634.00 | -4.37% | 756,900 |
| Jul 3, 2026 | 639.00 | 663.00 | 625.00 | 663.00 | 663.00 | 1.84% | 693,500 |
| Jul 2, 2026 | 650.00 | 663.00 | 641.00 | 651.00 | 651.00 | -0.61% | 662,900 |
| Jul 1, 2026 | 660.00 | 674.00 | 651.00 | 655.00 | 655.00 | 0.31% | 695,100 |
| Jun 30, 2026 | 669.00 | 670.00 | 638.00 | 653.00 | 653.00 | -1.21% | 972,400 |
| Jun 29, 2026 | 651.00 | 663.00 | 645.00 | 661.00 | 661.00 | 0.61% | 868,100 |
| Jun 26, 2026 | 675.00 | 682.00 | 651.00 | 657.00 | 657.00 | -5.47% | 886,300 |
| Jun 25, 2026 | 686.00 | 702.00 | 680.00 | 695.00 | 695.00 | 2.36% | 584,700 |
| Jun 24, 2026 | 675.00 | 713.00 | 666.00 | 679.00 | 679.00 | -0.88% | 936,900 |
| Jun 23, 2026 | 722.00 | 726.00 | 682.00 | 685.00 | 685.00 | -3.39% | 1,366,100 |
| Jun 22, 2026 | 752.00 | 770.00 | 701.00 | 709.00 | 709.00 | -5.21% | 3,378,200 |
| Jun 19, 2026 | 799.00 | 813.00 | 717.00 | 748.00 | 748.00 | -3.61% | 2,883,100 |
| Jun 18, 2026 | 784.00 | 797.00 | 775.00 | 776.00 | 776.00 | 0.65% | 665,500 |
| Jun 17, 2026 | 755.00 | 787.00 | 747.00 | 771.00 | 771.00 | 0.52% | 662,200 |
| Jun 16, 2026 | 732.00 | 782.00 | 723.00 | 767.00 | 767.00 | 3.65% | 933,200 |
| Jun 15, 2026 | 756.00 | 756.00 | 731.00 | 740.00 | 740.00 | 2.64% | 561,500 |
| Jun 12, 2026 | 751.00 | 762.00 | 715.00 | 721.00 | 721.00 | -2.04% | 758,100 |
| Jun 11, 2026 | 739.00 | 753.00 | 726.00 | 736.00 | 736.00 | -2.39% | 824,600 |