CMK Corporation (TYO:6958)
Japan
· Delayed Price · Currency is JPY 629.00
+19.00 (3.11%)
Apr 28, 2026, 3:30 PM JST
CMK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.87% | 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 |
| Mar 13, 2026 | 566.00 | 581.00 | 564.00 | 579.00 | 558.86 | -0.17% | 622,800 |
| Mar 12, 2026 | 593.00 | 600.00 | 577.00 | 580.00 | 559.83 | -3.17% | 576,500 |
| Mar 11, 2026 | 595.00 | 613.00 | 594.00 | 599.00 | 578.17 | 2.04% | 613,200 |
| Mar 10, 2026 | 564.00 | 590.00 | 563.00 | 587.00 | 566.58 | 8.30% | 1,110,100 |
| Mar 9, 2026 | 545.00 | 549.00 | 523.00 | 542.00 | 523.15 | -7.35% | 1,381,400 |
| Mar 6, 2026 | 583.00 | 592.00 | 571.00 | 585.00 | 564.65 | -1.35% | 538,000 |
| Mar 5, 2026 | 585.00 | 604.00 | 580.00 | 593.00 | 572.37 | 5.33% | 930,500 |
| Mar 4, 2026 | 584.00 | 601.00 | 556.00 | 563.00 | 543.42 | -7.10% | 1,576,100 |
| Mar 3, 2026 | 619.00 | 623.00 | 599.00 | 606.00 | 584.92 | -3.35% | 1,258,300 |
| Mar 2, 2026 | 609.00 | 631.00 | 599.00 | 627.00 | 605.19 | -0.32% | 1,197,900 |
| Feb 27, 2026 | 610.00 | 632.00 | 608.00 | 629.00 | 607.12 | 1.62% | 488,100 |
| Feb 26, 2026 | 635.00 | 637.00 | 616.00 | 619.00 | 597.47 | -1.59% | 672,800 |
| Feb 25, 2026 | 627.00 | 652.00 | 621.00 | 629.00 | 607.12 | 0.32% | 1,185,300 |
| Feb 24, 2026 | 604.00 | 642.00 | 600.00 | 627.00 | 605.19 | 5.03% | 1,477,600 |
| Feb 20, 2026 | 592.00 | 603.00 | 590.00 | 597.00 | 576.23 | - | 837,200 |
| Feb 19, 2026 | 611.00 | 613.00 | 589.00 | 597.00 | 576.23 | -2.77% | 1,160,600 |
| Feb 18, 2026 | 619.00 | 621.00 | 610.00 | 614.00 | 592.64 | -0.16% | 454,000 |
| Feb 17, 2026 | 620.00 | 623.00 | 604.00 | 615.00 | 593.61 | -0.65% | 590,300 |
| Feb 16, 2026 | 612.00 | 627.00 | 607.00 | 619.00 | 597.47 | 3.00% | 545,500 |
| Feb 13, 2026 | 625.00 | 625.00 | 598.00 | 601.00 | 580.10 | -4.91% | 839,500 |
| Feb 12, 2026 | 622.00 | 647.00 | 622.00 | 632.00 | 610.02 | 1.94% | 1,292,700 |
| Feb 10, 2026 | 613.00 | 622.00 | 607.00 | 620.00 | 598.43 | 0.16% | 1,010,300 |
| Feb 9, 2026 | 585.00 | 629.00 | 580.00 | 619.00 | 597.47 | 7.84% | 2,038,700 |
| Feb 6, 2026 | 555.00 | 574.00 | 549.00 | 574.00 | 554.03 | 1.59% | 863,300 |
| Feb 5, 2026 | 579.00 | 582.00 | 559.00 | 565.00 | 545.35 | -1.91% | 597,400 |
| Feb 4, 2026 | 573.00 | 577.00 | 567.00 | 576.00 | 555.97 | 0.52% | 582,100 |
| Feb 3, 2026 | 556.00 | 574.00 | 552.00 | 573.00 | 553.07 | 6.90% | 1,082,600 |
| Feb 2, 2026 | 549.00 | 564.00 | 535.00 | 536.00 | 517.36 | -2.19% | 852,100 |
| Jan 30, 2026 | 535.00 | 550.00 | 533.00 | 548.00 | 528.94 | 2.62% | 668,400 |
| Jan 29, 2026 | 536.00 | 538.00 | 527.00 | 534.00 | 515.43 | -0.56% | 619,700 |
| Jan 28, 2026 | 542.00 | 543.00 | 528.00 | 537.00 | 518.32 | 0.19% | 653,100 |
| Jan 27, 2026 | 527.00 | 538.00 | 521.00 | 536.00 | 517.36 | 3.08% | 744,000 |
| Jan 26, 2026 | 522.00 | 531.00 | 512.00 | 520.00 | 501.91 | -4.06% | 1,497,300 |
| Jan 23, 2026 | 542.00 | 544.00 | 536.00 | 542.00 | 523.15 | - | 340,900 |
| Jan 22, 2026 | 530.00 | 545.00 | 528.00 | 542.00 | 523.15 | 3.63% | 528,000 |
| Jan 21, 2026 | 515.00 | 527.00 | 512.00 | 523.00 | 504.81 | -1.51% | 479,700 |
| Jan 20, 2026 | 545.00 | 546.00 | 526.00 | 531.00 | 512.53 | -3.28% | 688,400 |
| Jan 19, 2026 | 553.00 | 553.00 | 535.00 | 549.00 | 529.90 | -0.90% | 568,200 |
| Jan 16, 2026 | 555.00 | 557.00 | 543.00 | 554.00 | 534.73 | -0.18% | 363,100 |
| Jan 15, 2026 | 540.00 | 555.00 | 537.00 | 555.00 | 535.70 | 2.78% | 610,600 |
| Jan 14, 2026 | 530.00 | 546.00 | 530.00 | 540.00 | 521.22 | 1.89% | 675,900 |
| Jan 13, 2026 | 533.00 | 533.00 | 523.00 | 530.00 | 511.57 | 1.34% | 450,500 |
| Jan 9, 2026 | 520.00 | 531.00 | 515.00 | 523.00 | 504.81 | 1.36% | 480,100 |
| Jan 8, 2026 | 521.00 | 526.00 | 514.00 | 516.00 | 498.05 | -1.71% | 292,200 |
| Jan 7, 2026 | 516.00 | 529.00 | 515.00 | 525.00 | 506.74 | 1.16% | 382,200 |
| Jan 6, 2026 | 519.00 | 524.00 | 516.00 | 519.00 | 500.95 | 0.97% | 472,900 |
| Jan 5, 2026 | 525.00 | 528.00 | 510.00 | 514.00 | 496.12 | -1.91% | 492,600 |
| Dec 30, 2025 | 527.00 | 533.00 | 523.00 | 524.00 | 505.77 | -1.87% | 296,800 |
| Dec 29, 2025 | 532.00 | 538.00 | 527.00 | 534.00 | 515.43 | 1.33% | 560,100 |
| Dec 26, 2025 | 524.00 | 532.00 | 523.00 | 527.00 | 508.67 | 0.96% | 415,200 |
| Dec 25, 2025 | 524.00 | 528.00 | 521.00 | 522.00 | 503.84 | -0.38% | 400,400 |
| Dec 24, 2025 | 536.00 | 537.00 | 522.00 | 524.00 | 505.77 | -1.87% | 574,000 |
| Dec 23, 2025 | 510.00 | 537.00 | 509.00 | 534.00 | 515.43 | 5.74% | 1,240,700 |
| Dec 22, 2025 | 499.00 | 507.00 | 498.00 | 505.00 | 487.43 | 2.43% | 523,100 |
| Dec 19, 2025 | 492.00 | 497.00 | 492.00 | 493.00 | 475.85 | 0.20% | 284,000 |
| Dec 18, 2025 | 483.00 | 499.00 | 483.00 | 492.00 | 474.89 | 0.20% | 445,700 |
| Dec 17, 2025 | 496.00 | 498.00 | 486.00 | 491.00 | 473.92 | -0.41% | 583,000 |
| Dec 16, 2025 | 488.00 | 494.00 | 483.00 | 493.00 | 475.85 | - | 633,900 |
| Dec 15, 2025 | 480.00 | 493.00 | 479.00 | 493.00 | 475.85 | 1.02% | 692,500 |
| Dec 12, 2025 | 492.00 | 496.00 | 485.00 | 488.00 | 471.03 | - | 340,400 |
| Dec 11, 2025 | 495.00 | 496.00 | 483.00 | 488.00 | 471.03 | -0.81% | 717,200 |
| Dec 10, 2025 | 496.00 | 499.00 | 490.00 | 492.00 | 474.89 | -0.61% | 600,500 |
| Dec 9, 2025 | 501.00 | 502.00 | 491.00 | 495.00 | 477.78 | -1.98% | 563,700 |
| Dec 8, 2025 | 508.00 | 514.00 | 501.00 | 505.00 | 487.43 | 1.00% | 940,900 |
| Dec 5, 2025 | 497.00 | 503.00 | 492.00 | 500.00 | 482.61 | -0.60% | 466,500 |
| Dec 4, 2025 | 489.00 | 503.00 | 489.00 | 503.00 | 485.50 | 2.65% | 460,900 |
| Dec 3, 2025 | 500.00 | 504.00 | 490.00 | 490.00 | 472.96 | -1.80% | 391,200 |
| Dec 2, 2025 | 508.00 | 510.00 | 496.00 | 499.00 | 481.64 | -1.38% | 453,300 |
| Dec 1, 2025 | 515.00 | 520.00 | 505.00 | 506.00 | 488.40 | -1.56% | 457,900 |