CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 768.00
+33.00 (4.49%)
May 29, 2026, 3:30 PM JST
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 554.00 | 560.00 | 554.00 | 555.00 | 555.00 | 0.18% | 354,900 |
| Apr 3, 2026 | 558.00 | 561.00 | 549.00 | 554.00 | 554.00 | 1.09% | 388,700 |
| Apr 2, 2026 | 564.00 | 574.00 | 547.00 | 548.00 | 548.00 | -2.32% | 587,000 |
| Apr 1, 2026 | 560.00 | 564.00 | 551.00 | 561.00 | 561.00 | 4.66% | 668,100 |
| Mar 31, 2026 | 535.00 | 552.00 | 533.00 | 536.00 | 536.00 | -2.01% | 716,600 |
| Mar 30, 2026 | 530.00 | 549.00 | 524.00 | 547.00 | 547.00 | -1.44% | 1,272,000 |
| Mar 27, 2026 | 568.00 | 579.00 | 559.00 | 575.00 | 555.00 | -0.17% | 680,400 |
| Mar 26, 2026 | 594.00 | 597.00 | 568.00 | 576.00 | 555.97 | -1.37% | 650,300 |
| Mar 25, 2026 | 584.00 | 589.00 | 578.00 | 584.00 | 563.69 | 4.47% | 460,400 |
| Mar 24, 2026 | 570.00 | 577.00 | 551.00 | 559.00 | 539.56 | 1.45% | 684,200 |
| Mar 23, 2026 | 560.00 | 563.00 | 545.00 | 551.00 | 531.83 | -4.67% | 1,013,700 |
| Mar 19, 2026 | 588.00 | 592.00 | 576.00 | 578.00 | 557.90 | -4.93% | 845,500 |
| Mar 18, 2026 | 594.00 | 609.00 | 592.00 | 608.00 | 586.85 | 5.92% | 644,000 |
| Mar 17, 2026 | 586.00 | 588.00 | 570.00 | 574.00 | 554.03 | -0.35% | 363,400 |
| Mar 16, 2026 | 575.00 | 583.00 | 565.00 | 576.00 | 555.97 | -0.52% | 432,400 |