CMK Corporation (TYO:6958)
Japan
· Delayed Price · Currency is JPY 576.00
+34.00 (6.27%)
Mar 10, 2026, 9:45 AM JST
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 545.00 | 549.00 | 523.00 | 542.00 | 542.00 | -7.35% | 1,381,400 |
| Mar 6, 2026 | 583.00 | 592.00 | 571.00 | 585.00 | 585.00 | -1.35% | 538,000 |
| Mar 5, 2026 | 585.00 | 604.00 | 580.00 | 593.00 | 593.00 | 5.33% | 930,500 |
| Mar 4, 2026 | 584.00 | 601.00 | 556.00 | 563.00 | 563.00 | -7.10% | 1,576,100 |
| Mar 3, 2026 | 619.00 | 623.00 | 599.00 | 606.00 | 606.00 | -3.35% | 1,258,300 |
| Mar 2, 2026 | 609.00 | 631.00 | 599.00 | 627.00 | 627.00 | -0.32% | 1,197,900 |
| Feb 27, 2026 | 610.00 | 632.00 | 608.00 | 629.00 | 629.00 | 1.62% | 488,100 |
| Feb 26, 2026 | 635.00 | 637.00 | 616.00 | 619.00 | 619.00 | -1.59% | 672,800 |
| Feb 25, 2026 | 627.00 | 652.00 | 621.00 | 629.00 | 629.00 | 0.32% | 1,185,300 |
| Feb 24, 2026 | 604.00 | 642.00 | 600.00 | 627.00 | 627.00 | 5.03% | 1,477,600 |
| Feb 20, 2026 | 592.00 | 603.00 | 590.00 | 597.00 | 597.00 | - | 837,200 |
| Feb 19, 2026 | 611.00 | 613.00 | 589.00 | 597.00 | 597.00 | -2.77% | 1,160,600 |
| Feb 18, 2026 | 619.00 | 621.00 | 610.00 | 614.00 | 614.00 | -0.16% | 454,000 |
| Feb 17, 2026 | 620.00 | 623.00 | 604.00 | 615.00 | 615.00 | -0.65% | 590,300 |
| Feb 16, 2026 | 612.00 | 627.00 | 607.00 | 619.00 | 619.00 | 3.00% | 545,500 |
| Feb 13, 2026 | 625.00 | 625.00 | 598.00 | 601.00 | 601.00 | -4.91% | 839,500 |
| Feb 12, 2026 | 622.00 | 647.00 | 622.00 | 632.00 | 632.00 | 1.94% | 1,292,700 |
| Feb 10, 2026 | 613.00 | 622.00 | 607.00 | 620.00 | 620.00 | 0.16% | 1,010,300 |
| Feb 9, 2026 | 585.00 | 629.00 | 580.00 | 619.00 | 619.00 | 7.84% | 2,038,700 |
| Feb 6, 2026 | 555.00 | 574.00 | 549.00 | 574.00 | 574.00 | 1.59% | 863,300 |
| Feb 5, 2026 | 579.00 | 582.00 | 559.00 | 565.00 | 565.00 | -1.91% | 597,400 |
| Feb 4, 2026 | 573.00 | 577.00 | 567.00 | 576.00 | 576.00 | 0.52% | 582,100 |
| Feb 3, 2026 | 556.00 | 574.00 | 552.00 | 573.00 | 573.00 | 6.90% | 1,082,600 |
| Feb 2, 2026 | 549.00 | 564.00 | 535.00 | 536.00 | 536.00 | -2.19% | 852,100 |
| Jan 30, 2026 | 535.00 | 550.00 | 533.00 | 548.00 | 548.00 | 2.62% | 668,400 |
| Jan 29, 2026 | 536.00 | 538.00 | 527.00 | 534.00 | 534.00 | -0.56% | 619,700 |
| Jan 28, 2026 | 542.00 | 543.00 | 528.00 | 537.00 | 537.00 | 0.19% | 653,100 |
| Jan 27, 2026 | 527.00 | 538.00 | 521.00 | 536.00 | 536.00 | 3.08% | 744,000 |
| Jan 26, 2026 | 522.00 | 531.00 | 512.00 | 520.00 | 520.00 | -4.06% | 1,497,300 |
| Jan 23, 2026 | 542.00 | 544.00 | 536.00 | 542.00 | 542.00 | - | 340,900 |
| 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 |
| Nov 6, 2025 | 430.00 | 454.00 | 429.00 | 454.00 | 454.00 | 17.01% | 5,612,000 |
| Nov 5, 2025 | 391.00 | 396.00 | 379.00 | 388.00 | 388.00 | -2.76% | 1,347,200 |
| Nov 4, 2025 | 405.00 | 410.00 | 398.00 | 399.00 | 399.00 | -0.75% | 948,300 |
| Oct 31, 2025 | 389.00 | 404.00 | 385.00 | 402.00 | 402.00 | 3.34% | 1,769,500 |
| Oct 30, 2025 | 380.00 | 392.00 | 378.00 | 389.00 | 389.00 | 2.10% | 1,145,700 |
| Oct 29, 2025 | 392.00 | 393.00 | 381.00 | 381.00 | 381.00 | -1.80% | 442,700 |
| Oct 28, 2025 | 393.00 | 396.00 | 387.00 | 388.00 | 388.00 | -1.27% | 668,800 |
| Oct 27, 2025 | 396.00 | 397.00 | 390.00 | 393.00 | 393.00 | -0.51% | 664,900 |
| Oct 24, 2025 | 395.00 | 399.00 | 392.00 | 395.00 | 395.00 | 0.77% | 785,100 |
| Oct 23, 2025 | 389.00 | 396.00 | 387.00 | 392.00 | 392.00 | -1.01% | 1,411,000 |
| Oct 22, 2025 | 361.00 | 403.00 | 357.00 | 396.00 | 396.00 | 9.39% | 6,331,800 |
| Oct 21, 2025 | 363.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.28% | 460,000 |
| Oct 20, 2025 | 359.00 | 364.00 | 359.00 | 361.00 | 361.00 | 1.69% | 380,400 |
| Oct 17, 2025 | 361.00 | 362.00 | 355.00 | 355.00 | 355.00 | -2.74% | 428,700 |
| Oct 16, 2025 | 363.00 | 367.00 | 361.00 | 365.00 | 365.00 | 1.39% | 486,000 |
| Oct 15, 2025 | 355.00 | 363.00 | 352.00 | 360.00 | 360.00 | 3.15% | 670,000 |
| Oct 14, 2025 | 362.00 | 365.00 | 349.00 | 349.00 | 349.00 | -5.68% | 1,293,700 |
| Oct 10, 2025 | 377.00 | 379.00 | 367.00 | 370.00 | 370.00 | -2.63% | 817,700 |
| Oct 9, 2025 | 377.00 | 382.00 | 375.00 | 380.00 | 380.00 | 0.80% | 745,900 |
| Oct 8, 2025 | 378.00 | 381.00 | 375.00 | 377.00 | 377.00 | -0.79% | 1,118,900 |