CMK Corporation(JP:6958)
Â¥721.00-6.00 (-0.83%)
JP:6958
CMK Corporation historical prices
Â¥721.00
At close:-6.00 (-0.83%)
Want to see JP:6958 full AI Analyst Report?
CMK Corporation (6958) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 742.00 | 752.00 | 715.00 | 721.00 | 721.00 | -0.83% | 477,200 | 0.59 |
| Nov 12, 2026 | 750.00 | 755.00 | 718.00 | 727.00 | 727.00 | -2.68% | 589,500 | 0.73 |
| Nov 11, 2026 | 695.00 | 751.00 | 691.00 | 747.00 | 747.00 | +7.02% | 1,059,000 | 1.31 |
| Nov 10, 2026 | 672.00 | 702.00 | 663.00 | 698.00 | 698.00 | +10.79% | 1,144,300 | 1.43 |
| Nov 09, 2026 | 647.00 | 661.00 | 635.00 | 637.00 | 637.00 | +1.11% | 599,700 | 0.74 |
| Nov 06, 2026 | 615.00 | 636.00 | 604.00 | 630.00 | 630.00 | -4.69% | 1,729,400 | 2.20 |
| Nov 05, 2026 | 681.00 | 701.00 | 652.00 | 661.00 | 661.00 | -6.37% | 2,457,200 | 3.24 |
| Nov 04, 2026 | 733.00 | 733.00 | 681.00 | 706.00 | 706.00 | -3.42% | 2,204,200 | 2.98 |
| Nov 03, 2026 | 731.00 | 743.00 | 718.00 | 731.00 | 731.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 721.00 | 743.00 | 718.00 | 731.00 | 731.00 | +0.41% | 892,300 | 1.17 |
| Oct 30, 2026 | 740.00 | 749.00 | 720.00 | 728.00 | 728.00 | -2.28% | 875,300 | 1.13 |
| Oct 29, 2026 | 762.00 | 766.00 | 727.00 | 745.00 | 745.00 | -1.97% | 1,482,200 | 1.95 |
| Oct 28, 2026 | 769.00 | 769.00 | 746.00 | 760.00 | 760.00 | +1.33% | 501,100 | 0.65 |
| Oct 27, 2026 | 761.00 | 766.00 | 746.00 | 750.00 | 750.00 | +1.49% | 461,500 | 0.60 |
| Oct 26, 2026 | 738.00 | 757.00 | 735.00 | 739.00 | 739.00 | -0.67% | 463,400 | 0.58 |
| Oct 23, 2026 | 738.00 | 749.00 | 719.00 | 744.00 | 744.00 | -1.20% | 1,129,200 | 1.43 |
| Oct 22, 2026 | 776.00 | 781.00 | 746.00 | 753.00 | 753.00 | -2.96% | 825,800 | 1.06 |
| Oct 21, 2026 | 780.00 | 786.00 | 769.00 | 776.00 | 776.00 | +2.92% | 398,800 | 0.51 |
| Oct 20, 2026 | 785.00 | 785.00 | 748.00 | 754.00 | 754.00 | -3.95% | 1,027,500 | 1.33 |
| Oct 19, 2026 | 748.00 | 785.00 | 744.00 | 785.00 | 785.00 | +0.90% | 495,700 | 0.64 |
| Oct 16, 2026 | 788.00 | 793.00 | 770.00 | 778.00 | 778.00 | +0.52% | 595,100 | 0.77 |
| Oct 15, 2026 | 802.00 | 809.00 | 772.00 | 774.00 | 774.00 | -6.07% | 1,575,100 | 2.12 |
| Oct 14, 2026 | 820.00 | 848.00 | 817.00 | 824.00 | 824.00 | +0.12% | 485,000 | 0.65 |
| Oct 13, 2026 | 811.00 | 827.00 | 803.00 | 823.00 | 823.00 | +0.86% | 635,000 | 0.85 |
| Oct 12, 2026 | 816.00 | 821.00 | 797.00 | 816.00 | 816.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 797.00 | 821.00 | 797.00 | 816.00 | 816.00 | +0.49% | 601,200 | 0.79 |
| Oct 08, 2026 | 812.00 | 825.00 | 805.00 | 812.00 | 812.00 | -1.58% | 1,091,400 | 1.45 |
| Oct 07, 2026 | 831.00 | 845.00 | 817.00 | 825.00 | 825.00 | -0.72% | 651,600 | 0.86 |
| Oct 06, 2026 | 804.00 | 836.00 | 794.00 | 831.00 | 831.00 | +5.32% | 1,472,400 | 1.96 |
| Oct 05, 2026 | 802.00 | 808.00 | 778.00 | 789.00 | 789.00 | +0.13% | 961,900 | 1.29 |
| Oct 02, 2026 | 787.00 | 806.00 | 783.00 | 788.00 | 788.00 | -1.25% | 506,700 | 0.67 |
| Oct 01, 2026 | 790.00 | 802.00 | 782.00 | 798.00 | 798.00 | +0.76% | 566,200 | 0.74 |
| Sep 30, 2026 | 799.00 | 803.00 | 779.00 | 792.00 | 792.00 | +1.02% | 530,900 | 0.69 |
| Sep 29, 2026 | 788.00 | 797.00 | 771.00 | 784.00 | 784.00 | -0.76% | 541,300 | 0.70 |
| Sep 28, 2026 | 810.00 | 823.00 | 790.00 | 790.00 | 790.00 | -0.63% | 620,600 | 0.81 |
| Sep 25, 2026 | 793.00 | 806.00 | 789.00 | 795.00 | 795.00 | -1.12% | 653,700 | 0.84 |
| Sep 24, 2026 | 777.00 | 807.00 | 777.00 | 804.00 | 804.00 | +5.10% | 890,400 | 1.15 |
| Sep 23, 2026 | 783.00 | 786.00 | 757.00 | 765.00 | 765.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 783.00 | 786.00 | 757.00 | 765.00 | 765.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 783.00 | 786.00 | 757.00 | 765.00 | 765.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 783.00 | 786.00 | 757.00 | 765.00 | 765.00 | -1.16% | 610,500 | 0.74 |
| Sep 17, 2026 | 770.00 | 780.00 | 765.00 | 774.00 | 774.00 | +1.57% | 438,800 | 0.50 |
| Sep 16, 2026 | 731.00 | 765.00 | 731.00 | 762.00 | 762.00 | +3.39% | 455,000 | 0.50 |
| Sep 15, 2026 | 719.00 | 744.00 | 719.00 | 737.00 | 737.00 | +0.41% | 380,900 | 0.42 |
| Sep 14, 2026 | 706.00 | 739.00 | 705.00 | 734.00 | 734.00 | +2.09% | 505,700 | 0.55 |
| Sep 11, 2026 | 702.00 | 719.00 | 698.00 | 719.00 | 719.00 | -1.78% | 588,500 | 0.64 |
| Sep 10, 2026 | 725.00 | 733.00 | 716.00 | 732.00 | 732.00 | +1.10% | 444,000 | 0.48 |
| Sep 09, 2026 | 731.00 | 744.00 | 718.00 | 724.00 | 724.00 | +1.12% | 787,900 | 0.85 |
| Sep 08, 2026 | 750.00 | 760.00 | 708.00 | 716.00 | 716.00 | -5.17% | 1,431,400 | 1.57 |
| Sep 07, 2026 | 770.00 | 781.00 | 749.00 | 755.00 | 755.00 | -1.95% | 952,800 | 1.05 |
