CMK Corporation (TYO:6958)
Japan · Delayed Price · Currency is JPY 798.00
+6.00 (0.76%)
Oct 1, 2026, 3:30 PM JST
CMK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 790.00 | 802.00 | 782.00 | 798.00 | 798.00 | 0.76% | 566,200 |
| Sep 30, 2026 | 799.00 | 803.00 | 779.00 | 792.00 | 792.00 | 1.02% | 530,900 |
| Sep 29, 2026 | 788.00 | 797.00 | 771.00 | 784.00 | 784.00 | -0.76% | 541,300 |
| Sep 28, 2026 | 810.00 | 823.00 | 790.00 | 790.00 | 790.00 | -0.63% | 620,600 |
| Sep 25, 2026 | 793.00 | 806.00 | 789.00 | 795.00 | 795.00 | -1.12% | 653,700 |
| Sep 24, 2026 | 777.00 | 807.00 | 777.00 | 804.00 | 804.00 | 5.10% | 890,400 |
| Sep 18, 2026 | 783.00 | 786.00 | 757.00 | 765.00 | 765.00 | -1.16% | 610,500 |
| Sep 17, 2026 | 770.00 | 780.00 | 765.00 | 774.00 | 774.00 | 1.57% | 438,800 |
| Sep 16, 2026 | 731.00 | 765.00 | 731.00 | 762.00 | 762.00 | 3.39% | 455,000 |
| Sep 15, 2026 | 719.00 | 744.00 | 719.00 | 737.00 | 737.00 | 0.41% | 380,900 |
| Sep 14, 2026 | 706.00 | 739.00 | 705.00 | 734.00 | 734.00 | 2.09% | 505,700 |
| Sep 11, 2026 | 702.00 | 719.00 | 698.00 | 719.00 | 719.00 | -1.78% | 588,500 |
| Sep 10, 2026 | 725.00 | 733.00 | 716.00 | 732.00 | 732.00 | 1.10% | 444,000 |
| Sep 9, 2026 | 731.00 | 744.00 | 718.00 | 724.00 | 724.00 | 1.12% | 787,900 |
| Sep 8, 2026 | 750.00 | 760.00 | 708.00 | 716.00 | 716.00 | -5.17% | 1,431,400 |
| Sep 7, 2026 | 770.00 | 781.00 | 749.00 | 755.00 | 755.00 | -1.95% | 952,800 |
| Sep 4, 2026 | 768.00 | 774.00 | 753.00 | 770.00 | 770.00 | 0.39% | 515,800 |
| Sep 3, 2026 | 788.00 | 800.00 | 744.00 | 767.00 | 767.00 | -2.66% | 1,313,400 |
| Sep 2, 2026 | 769.00 | 805.00 | 760.00 | 788.00 | 788.00 | 0.13% | 1,157,700 |
| Sep 1, 2026 | 756.00 | 793.00 | 739.00 | 787.00 | 787.00 | 3.42% | 940,600 |
| Aug 31, 2026 | 749.00 | 770.00 | 737.00 | 761.00 | 761.00 | -0.91% | 648,900 |
| Aug 28, 2026 | 787.00 | 802.00 | 762.00 | 768.00 | 768.00 | -1.92% | 1,875,000 |
| Aug 27, 2026 | 790.00 | 810.00 | 774.00 | 783.00 | 783.00 | 0.64% | 1,602,400 |
| Aug 26, 2026 | 773.00 | 795.00 | 758.00 | 778.00 | 778.00 | 3.73% | 1,344,900 |
| Aug 25, 2026 | 701.00 | 751.00 | 698.00 | 750.00 | 750.00 | 7.60% | 857,700 |
| Aug 24, 2026 | 715.00 | 719.00 | 696.00 | 697.00 | 697.00 | -3.46% | 491,600 |
| 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 |