CMK Corporation - 6958.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	355	357	357	358	354	561,500
September 04, 2025	352	354	354	354	349	556,900
September 03, 2025	353	352	352	356	351	546,300
September 02, 2025	356	355	355	362	353	458,000
September 01, 2025	361	353	353	361	350	755,500
August 29, 2025	361	364	364	367	361	631,500
August 28, 2025	361	364	364	365	359	359,900
August 27, 2025	361	362	362	363	356	633,500
August 26, 2025	365	362	362	367	359	630,700
August 25, 2025	368	369	369	371	366	823,100
August 22, 2025	360	365	365	365	357	565,200
August 21, 2025	356	359	359	359	353	391,200
August 20, 2025	359	356	356	361	356	283,700
August 19, 2025	360	360	360	361	357	350,400
August 18, 2025	359	359	359	361	356	439,000
August 15, 2025	359	360	360	362	357	535,700
August 14, 2025	357	359	359	359	355	287,800
August 13, 2025	359	358	358	361	352	564,000
August 12, 2025	350	355	355	356	349	731,900
August 08, 2025	348	350	350	352	347	601,800
August 07, 2025	351	348	348	353	344	1.27M
August 06, 2025	348	354	354	361	341	1.99M
August 05, 2025	368	366	366	370	364	560,500
August 04, 2025	363	362	362	366	359	780,800
August 01, 2025	368	373	373	375	366	560,500
July 31, 2025	364	370	370	371	363	609,600
July 30, 2025	363	363	363	365	361	399,800
July 29, 2025	357	360	360	363	356	484,600
July 28, 2025	357	363	363	364	357	692,400
July 25, 2025	360	356	356	362	356	642,800
July 24, 2025	360	361	361	363	358	805,200
July 23, 2025	349	357	357	357	347	1.56M
July 22, 2025	338	337	337	342	335	329,000
July 18, 2025	339	338	338	342	337	315,300
July 17, 2025	337	339	339	340	334	493,900
July 16, 2025	344	340	340	349	339	809,900
July 15, 2025	339	342	342	347	338	649,500
July 14, 2025	342	339	339	342	339	360,200
July 11, 2025	341	342	342	343	338	493,500
July 10, 2025	343	336	336	343	334	668,100
July 09, 2025	339	341	341	344	338	813,200
July 08, 2025	327	337	337	337	326	544,100
July 07, 2025	335	328	328	337	328	512,500
July 04, 2025	337	335	335	339	333	566,400
July 03, 2025	327	334	334	334	327	684,800
July 02, 2025	326	324	324	328	324	327,800
July 01, 2025	331	325	325	331	325	441,500
June 30, 2025	332	333	333	335	330	593,200
June 27, 2025	324	330	330	333	324	962,700
June 26, 2025	320	322	322	322	318	500,800
June 25, 2025	318	320	320	320	311	966,400
June 24, 2025	320	317	317	321	315	710,700
June 23, 2025	320	315	315	321	310	1.35M
June 20, 2025	324	323	323	327	323	583,800
June 19, 2025	327	326	326	329	323	600,100
June 18, 2025	322	327	327	327	321	889,800
June 17, 2025	323	323	323	325	321	477,400
June 16, 2025	316	319	319	321	316	669,800
June 13, 2025	326	317	317	326	316	1.72M
June 12, 2025	331	329	329	334	326	593,900

CMK Corporation (6958.T) JPX