CMK Corporation (6958.T) JPX
555.00
+7(+1.28%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
555.00
+7(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 558 | 555 | 555 | 561 | 549 | 348,300 |
| April 02, 2026 | 564 | 548 | 548 | 574 | 547 | 587,000 |
| April 01, 2026 | 560 | 561 | 561 | 564 | 551 | 668,100 |
| March 31, 2026 | 535 | 536 | 536 | 552 | 533 | 716,600 |
| March 30, 2026 | 530 | 547 | 547 | 549 | 524 | 1.27M |
| March 27, 2026 | 568 | 575 | 575 | 579 | 559 | 680,400 |
| March 26, 2026 | 594 | 576 | 576 | 597 | 568 | 650,300 |
| March 25, 2026 | 584 | 584 | 584 | 589 | 578 | 460,400 |
| March 24, 2026 | 570 | 559 | 559 | 577 | 551 | 684,200 |
| March 23, 2026 | 560 | 551 | 551 | 563 | 545 | 1.01M |
| March 19, 2026 | 588 | 578 | 578 | 592 | 576 | 845,500 |
| March 18, 2026 | 594 | 608 | 608 | 609 | 592 | 644,000 |
| March 17, 2026 | 586 | 574 | 574 | 588 | 570 | 363,400 |
| March 16, 2026 | 575 | 576 | 576 | 583 | 565 | 432,400 |
| March 13, 2026 | 566 | 579 | 579 | 581 | 564 | 622,800 |
| March 12, 2026 | 593 | 580 | 580 | 600 | 577 | 576,500 |
| March 11, 2026 | 595 | 599 | 599 | 613 | 594 | 613,200 |
| March 10, 2026 | 564 | 589 | 589 | 590 | 563 | 664,300 |
| March 09, 2026 | 545 | 542 | 542 | 549 | 523 | 1.38M |
| March 06, 2026 | 583 | 585 | 585 | 592 | 571 | 538,000 |
| March 05, 2026 | 585 | 593 | 593 | 604 | 580 | 930,500 |
| March 04, 2026 | 584 | 564 | 564 | 601 | 556 | 1.22M |
| March 03, 2026 | 619 | 606 | 606 | 623 | 599 | 1.26M |
| March 02, 2026 | 609 | 627 | 627 | 631 | 599 | 1.2M |
| February 27, 2026 | 610 | 629 | 629 | 632 | 608 | 488,100 |
| February 26, 2026 | 635 | 619 | 619 | 637 | 616 | 672,800 |
| February 25, 2026 | 627 | 629 | 629 | 652 | 621 | 1.19M |
| February 24, 2026 | 604 | 627 | 627 | 642 | 600 | 1.48M |
| February 20, 2026 | 592 | 597 | 0 | 603 | 590 | 837,200 |
| February 19, 2026 | 611 | 597 | 0 | 613 | 589 | 1.16M |
| February 18, 2026 | 619 | 614 | 0 | 621 | 610 | 454,000 |
| February 17, 2026 | 620 | 615 | 0 | 623 | 604 | 590,300 |
| February 16, 2026 | 612 | 619 | 0 | 627 | 607 | 545,500 |
| February 13, 2026 | 625 | 601 | 0 | 625 | 598 | 839,500 |
| February 12, 2026 | 622 | 632 | 0 | 647 | 622 | 1.29M |
| February 10, 2026 | 613 | 620 | 0 | 622 | 607 | 1.01M |
| February 09, 2026 | 585 | 619 | 0 | 629 | 580 | 2.04M |
| February 06, 2026 | 555 | 574 | 0 | 574 | 549 | 863,300 |
| February 05, 2026 | 579 | 565 | 0 | 582 | 559 | 597,400 |
| February 04, 2026 | 573 | 576 | 0 | 577 | 567 | 582,100 |
| February 03, 2026 | 556 | 573 | 0 | 574 | 552 | 1.08M |
| February 02, 2026 | 549 | 536 | 0 | 564 | 535 | 852,100 |
| January 30, 2026 | 535 | 548 | 0 | 550 | 533 | 668,400 |
| January 29, 2026 | 536 | 534 | 0 | 538 | 527 | 619,700 |
| January 28, 2026 | 542 | 537 | 0 | 543 | 528 | 653,100 |
| January 27, 2026 | 527 | 536 | 0 | 538 | 521 | 744,000 |
| January 26, 2026 | 522 | 520 | 0 | 531 | 512 | 1.5M |
| January 23, 2026 | 542 | 542 | 0 | 544 | 536 | 340,900 |
| January 22, 2026 | 530 | 542 | 0 | 545 | 528 | 528,000 |
| January 21, 2026 | 515 | 523 | 0 | 527 | 512 | 479,700 |
| January 20, 2026 | 545 | 531 | 0 | 546 | 526 | 688,400 |
| January 19, 2026 | 553 | 549 | 0 | 553 | 535 | 568,200 |
| January 16, 2026 | 555 | 554 | 0 | 557 | 543 | 363,100 |
| January 15, 2026 | 540 | 555 | 0 | 555 | 537 | 610,600 |
| January 14, 2026 | 530 | 540 | 0 | 546 | 530 | 675,900 |
| January 13, 2026 | 533 | 530 | 0 | 533 | 523 | 450,500 |
| January 09, 2026 | 520 | 523 | 0 | 531 | 515 | 480,100 |
| January 08, 2026 | 521 | 516 | 0 | 526 | 514 | 292,200 |
| January 07, 2026 | 516 | 525 | 0 | 529 | 515 | 382,200 |
| January 06, 2026 | 519 | 519 | 0 | 524 | 516 | 472,900 |