CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 748.00
-28.00 (-3.61%)
Jun 19, 2026, 3:30 PM JST
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 755.00 | 777.00 | 743.00 | 754.00 | 754.00 | -2.08% | 722,000 |
| Jun 9, 2026 | 750.00 | 774.00 | 738.00 | 770.00 | 770.00 | 4.76% | 813,800 |
| Jun 8, 2026 | 739.00 | 746.00 | 718.00 | 735.00 | 735.00 | -6.25% | 1,058,800 |
| Jun 5, 2026 | 742.00 | 798.00 | 716.00 | 784.00 | 784.00 | 4.39% | 1,411,700 |
| Jun 4, 2026 | 733.00 | 767.00 | 725.00 | 751.00 | 751.00 | 1.62% | 987,200 |
| Jun 3, 2026 | 751.00 | 758.00 | 731.00 | 739.00 | 739.00 | 2.50% | 843,900 |
| Jun 2, 2026 | 782.00 | 782.00 | 709.00 | 721.00 | 721.00 | -6.61% | 1,213,500 |
| Jun 1, 2026 | 758.00 | 778.00 | 736.00 | 772.00 | 772.00 | 0.52% | 1,191,300 |
| May 29, 2026 | 748.00 | 785.00 | 738.00 | 768.00 | 768.00 | 4.49% | 1,352,300 |
| May 28, 2026 | 692.00 | 738.00 | 689.00 | 735.00 | 735.00 | 4.70% | 848,500 |
| May 27, 2026 | 732.00 | 736.00 | 697.00 | 702.00 | 702.00 | -3.31% | 1,009,000 |
| May 26, 2026 | 726.00 | 729.00 | 708.00 | 726.00 | 726.00 | - | 746,300 |
| May 25, 2026 | 715.00 | 734.00 | 710.00 | 726.00 | 726.00 | 4.46% | 1,191,600 |
| May 22, 2026 | 655.00 | 705.00 | 655.00 | 695.00 | 695.00 | 7.42% | 1,770,000 |
| May 21, 2026 | 652.00 | 660.00 | 636.00 | 647.00 | 647.00 | 1.73% | 1,006,300 |
| May 20, 2026 | 615.00 | 639.00 | 574.00 | 636.00 | 636.00 | -4.36% | 3,781,300 |
| May 19, 2026 | 679.00 | 679.00 | 571.00 | 665.00 | 665.00 | -0.89% | 6,594,600 |
| May 18, 2026 | 638.00 | 679.00 | 638.00 | 671.00 | 671.00 | 3.55% | 884,200 |
| May 15, 2026 | 571.00 | 652.00 | 571.00 | 648.00 | 648.00 | -1.97% | 2,691,800 |
| May 14, 2026 | 683.00 | 690.00 | 658.00 | 661.00 | 661.00 | 1.23% | 898,900 |
| May 13, 2026 | 637.00 | 661.00 | 631.00 | 653.00 | 653.00 | 1.08% | 985,000 |
| May 12, 2026 | 670.00 | 689.00 | 634.00 | 646.00 | 646.00 | -0.62% | 2,738,500 |
| May 11, 2026 | 660.00 | 663.00 | 647.00 | 650.00 | 650.00 | -0.91% | 596,900 |
| May 8, 2026 | 642.00 | 656.00 | 639.00 | 656.00 | 656.00 | 0.61% | 576,200 |
| May 7, 2026 | 661.00 | 673.00 | 652.00 | 652.00 | 652.00 | 1.72% | 918,200 |
| May 1, 2026 | 627.00 | 642.00 | 617.00 | 641.00 | 641.00 | 2.23% | 829,900 |
| Apr 30, 2026 | 619.00 | 634.00 | 613.00 | 627.00 | 627.00 | -0.32% | 636,800 |
| Apr 28, 2026 | 601.00 | 629.00 | 600.00 | 629.00 | 629.00 | 3.11% | 1,160,600 |
| Apr 27, 2026 | 609.00 | 615.00 | 593.00 | 610.00 | 610.00 | 0.16% | 1,099,800 |
| Apr 24, 2026 | 607.00 | 620.00 | 603.00 | 609.00 | 609.00 | 1.33% | 526,800 |
| Apr 23, 2026 | 616.00 | 616.00 | 593.00 | 601.00 | 601.00 | -2.91% | 479,300 |
| Apr 22, 2026 | 616.00 | 626.00 | 613.00 | 619.00 | 619.00 | -0.32% | 387,800 |
| Apr 21, 2026 | 623.00 | 640.00 | 618.00 | 621.00 | 621.00 | 0.32% | 466,800 |
| Apr 20, 2026 | 612.00 | 623.00 | 606.00 | 619.00 | 619.00 | 3.86% | 661,900 |
| Apr 17, 2026 | 608.00 | 610.00 | 590.00 | 596.00 | 596.00 | -0.33% | 640,300 |
| Apr 16, 2026 | 600.00 | 609.00 | 593.00 | 598.00 | 598.00 | 0.34% | 561,600 |
| Apr 15, 2026 | 599.00 | 607.00 | 585.00 | 596.00 | 596.00 | 1.02% | 551,100 |
| Apr 14, 2026 | 586.00 | 596.00 | 585.00 | 590.00 | 590.00 | 0.85% | 743,500 |
| Apr 13, 2026 | 589.00 | 595.00 | 577.00 | 585.00 | 585.00 | -1.18% | 438,400 |
| Apr 10, 2026 | 595.00 | 599.00 | 585.00 | 592.00 | 592.00 | - | 562,900 |
| Apr 9, 2026 | 590.00 | 598.00 | 582.00 | 592.00 | 592.00 | -0.67% | 526,300 |
| Apr 8, 2026 | 590.00 | 596.00 | 583.00 | 596.00 | 596.00 | 5.86% | 533,000 |
| Apr 7, 2026 | 563.00 | 572.00 | 554.00 | 563.00 | 563.00 | 1.44% | 560,400 |