CMK Corporation 6958
TSE · Japan · Elektronische Technologie
¥789,00-9,00 (-1,13 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥786,00 | -1,50 % | ¥787,00 | ¥806,00 | ¥783,00 | 207,40K |
| 2026-10-01 | ¥798,00 | +0,76 % | ¥790,00 | ¥802,00 | ¥782,00 | 566,20K |
| 2026-09-30 | ¥792,00 | +1,02 % | ¥799,00 | ¥803,00 | ¥779,00 | 530,90K |
| 2026-09-29 | ¥784,00 | -0,76 % | ¥788,00 | ¥797,00 | ¥771,00 | 541,30K |
| 2026-09-28 | ¥790,00 | -0,63 % | ¥810,00 | ¥823,00 | ¥790,00 | 620,60K |
| 2026-09-25 | ¥795,00 | -1,12 % | ¥793,00 | ¥806,00 | ¥789,00 | 653,70K |
| 2026-09-24 | ¥804,00 | +5,10 % | ¥777,00 | ¥807,00 | ¥777,00 | 890,40K |
| 2026-09-18 | ¥765,00 | -1,16 % | ¥783,00 | ¥786,00 | ¥757,00 | 610,50K |
| 2026-09-17 | ¥774,00 | +1,57 % | ¥770,00 | ¥780,00 | ¥765,00 | 438,80K |
| 2026-09-16 | ¥762,00 | +3,39 % | ¥731,00 | ¥765,00 | ¥731,00 | 455,00K |
| 2026-09-15 | ¥737,00 | +0,41 % | ¥719,00 | ¥744,00 | ¥719,00 | 380,90K |
| 2026-09-14 | ¥734,00 | +2,09 % | ¥706,00 | ¥739,00 | ¥705,00 | 505,70K |
| 2026-09-11 | ¥719,00 | -1,78 % | ¥702,00 | ¥719,00 | ¥698,00 | 588,50K |
| 2026-09-10 | ¥732,00 | +1,10 % | ¥725,00 | ¥733,00 | ¥716,00 | 444,00K |
| 2026-09-09 | ¥724,00 | +1,12 % | ¥731,00 | ¥744,00 | ¥718,00 | 787,90K |
| 2026-09-08 | ¥716,00 | -5,17 % | ¥750,00 | ¥760,00 | ¥708,00 | 1,43M |
| 2026-09-07 | ¥755,00 | -1,95 % | ¥770,00 | ¥781,00 | ¥749,00 | 952,80K |
| 2026-09-04 | ¥770,00 | +0,39 % | ¥768,00 | ¥774,00 | ¥753,00 | 515,80K |
| 2026-09-03 | ¥767,00 | -2,66 % | ¥788,00 | ¥800,00 | ¥744,00 | 1,31M |
| 2026-09-02 | ¥788,00 | +0,13 % | ¥769,00 | ¥805,00 | ¥760,00 | 1,16M |
| 2026-09-01 | ¥787,00 | +3,42 % | ¥756,00 | ¥793,00 | ¥739,00 | 940,60K |
| 2026-08-31 | ¥761,00 | -0,91 % | ¥749,00 | ¥770,00 | ¥737,00 | 648,90K |
| 2026-08-28 | ¥768,00 | -1,92 % | ¥787,00 | ¥802,00 | ¥762,00 | 1,88M |
| 2026-08-27 | ¥783,00 | +0,64 % | ¥790,00 | ¥810,00 | ¥774,00 | 1,60M |
| 2026-08-26 | ¥778,00 | +3,73 % | ¥773,00 | ¥795,00 | ¥758,00 | 1,34M |
| 2026-08-25 | ¥750,00 | +7,60 % | ¥701,00 | ¥751,00 | ¥698,00 | 857,70K |
| 2026-08-24 | ¥697,00 | -3,46 % | ¥715,00 | ¥719,00 | ¥696,00 | 491,60K |
| 2026-08-21 | ¥722,00 | -1,10 % | ¥715,00 | ¥725,00 | ¥709,00 | 382,10K |
| 2026-08-20 | ¥730,00 | +1,96 % | ¥719,00 | ¥735,00 | ¥712,00 | 564,70K |
| 2026-08-19 | ¥716,00 | -6,04 % | ¥747,00 | ¥748,00 | ¥714,00 | 1,01M |
| 2026-08-18 | ¥762,00 | -2,06 % | ¥772,00 | ¥807,00 | ¥759,00 | 775,20K |
| 2026-08-17 | ¥778,00 | -0,64 % | ¥783,00 | ¥793,00 | ¥769,00 | 816,50K |
| 2026-08-14 | ¥783,00 | +2,76 % | ¥762,00 | ¥794,00 | ¥754,00 | 870,60K |
| 2026-08-13 | ¥762,00 | +2,42 % | ¥759,00 | ¥774,00 | ¥747,00 | 827,30K |
| 2026-08-12 | ¥744,00 | +3,48 % | ¥720,00 | ¥760,00 | ¥717,00 | 1,35M |
| 2026-08-10 | ¥719,00 | +2,28 % | ¥712,00 | ¥745,00 | ¥712,00 | 776,40K |
| 2026-08-07 | ¥703,00 | -1,40 % | ¥711,00 | ¥715,00 | ¥677,00 | 1,01M |
| 2026-08-06 | ¥713,00 | +6,42 % | ¥709,00 | ¥747,00 | ¥697,00 | 1,60M |
| 2026-08-05 | ¥670,00 | +4,20 % | ¥657,00 | ¥676,00 | ¥653,00 | 837,40K |
| 2026-08-04 | ¥643,00 | +2,06 % | ¥639,00 | ¥656,00 | ¥625,00 | 1,49M |
| 2026-08-03 | ¥630,00 | 0,00 % | ¥627,00 | ¥634,00 | ¥613,00 | 603,70K |
| 2026-07-31 | ¥630,00 | +7,69 % | ¥615,00 | ¥635,00 | ¥596,00 | 1,08M |
| 2026-07-30 | ¥585,00 | +1,21 % | ¥575,00 | ¥597,00 | ¥564,00 | 743,80K |
| 2026-07-29 | ¥578,00 | -4,78 % | ¥606,00 | ¥612,00 | ¥565,00 | 1,63M |
| 2026-07-28 | ¥607,00 | -4,71 % | ¥627,00 | ¥628,00 | ¥601,00 | 774,60K |
| 2026-07-27 | ¥637,00 | +0,16 % | ¥643,00 | ¥643,00 | ¥620,00 | 475,20K |
| 2026-07-24 | ¥636,00 | -1,85 % | ¥639,00 | ¥645,00 | ¥629,00 | 351,70K |
| 2026-07-23 | ¥648,00 | -0,61 % | ¥650,00 | ¥660,00 | ¥645,00 | 361,70K |
| 2026-07-22 | ¥652,00 | +1,40 % | ¥648,00 | ¥663,00 | ¥644,00 | 509,10K |
| 2026-07-21 | ¥643,00 | +2,55 % | ¥637,00 | ¥646,00 | ¥627,00 | 497,10K |
| 2026-07-17 | ¥627,00 | -6,14 % | ¥649,00 | ¥652,00 | ¥608,00 | 970,20K |
| 2026-07-16 | ¥668,00 | -2,77 % | ¥673,00 | ¥680,00 | ¥662,00 | 539,90K |
| 2026-07-15 | ¥687,00 | +5,37 % | ¥658,00 | ¥688,00 | ¥651,00 | 528,30K |
| 2026-07-14 | ¥652,00 | +1,09 % | ¥643,00 | ¥656,00 | ¥632,00 | 653,50K |
| 2026-07-13 | ¥645,00 | -1,83 % | ¥660,00 | ¥668,00 | ¥637,00 | 732,40K |
| 2026-07-10 | ¥657,00 | +4,62 % | ¥640,00 | ¥676,00 | ¥640,00 | 1,01M |
| 2026-07-09 | ¥628,00 | +4,15 % | ¥620,00 | ¥639,00 | ¥619,00 | 876,90K |
| 2026-07-08 | ¥603,00 | -1,31 % | ¥601,00 | ¥621,00 | ¥601,00 | 693,70K |
| 2026-07-07 | ¥611,00 | -3,63 % | ¥629,00 | ¥651,00 | ¥607,00 | 1,43M |
| 2026-07-06 | ¥634,00 | -4,37 % | ¥653,00 | ¥659,00 | ¥627,00 | 756,90K |
| 2026-07-03 | ¥663,00 | +1,84 % | ¥639,00 | ¥663,00 | ¥625,00 | 693,50K |
| 2026-07-02 | ¥651,00 | -0,61 % | ¥650,00 | ¥663,00 | ¥641,00 | 662,90K |
| 2026-07-01 | ¥655,00 | +0,31 % | ¥660,00 | ¥674,00 | ¥651,00 | 695,10K |
| 2026-06-30 | ¥653,00 | -1,21 % | ¥669,00 | ¥670,00 | ¥638,00 | 972,40K |
| 2026-06-29 | ¥661,00 | +0,61 % | ¥651,00 | ¥663,00 | ¥645,00 | 868,10K |
| 2026-06-26 | ¥657,00 | -5,47 % | ¥675,00 | ¥682,00 | ¥651,00 | 886,30K |
| 2026-06-25 | ¥695,00 | +2,36 % | ¥686,00 | ¥702,00 | ¥680,00 | 584,70K |
| 2026-06-24 | ¥679,00 | -0,88 % | ¥675,00 | ¥713,00 | ¥666,00 | 936,90K |
| 2026-06-23 | ¥685,00 | -3,39 % | ¥722,00 | ¥726,00 | ¥682,00 | 1,37M |
| 2026-06-22 | ¥709,00 | -5,21 % | ¥752,00 | ¥770,00 | ¥701,00 | 3,38M |
| 2026-06-19 | ¥748,00 | -3,61 % | ¥799,00 | ¥813,00 | ¥717,00 | 2,88M |
| 2026-06-18 | ¥776,00 | +0,65 % | ¥784,00 | ¥797,00 | ¥775,00 | 665,50K |
| 2026-06-17 | ¥771,00 | +0,52 % | ¥755,00 | ¥787,00 | ¥747,00 | 662,20K |
| 2026-06-16 | ¥767,00 | +3,65 % | ¥732,00 | ¥782,00 | ¥723,00 | 933,20K |
| 2026-06-15 | ¥740,00 | +2,64 % | ¥756,00 | ¥756,00 | ¥731,00 | 561,50K |
| 2026-06-12 | ¥721,00 | -2,04 % | ¥751,00 | ¥762,00 | ¥715,00 | 758,10K |
| 2026-06-11 | ¥736,00 | -2,39 % | ¥739,00 | ¥753,00 | ¥726,00 | 824,60K |
| 2026-06-10 | ¥754,00 | -2,08 % | ¥755,00 | ¥777,00 | ¥743,00 | 722,00K |
| 2026-06-09 | ¥770,00 | +4,76 % | ¥750,00 | ¥774,00 | ¥738,00 | 813,80K |
| 2026-06-08 | ¥735,00 | -6,25 % | ¥739,00 | ¥746,00 | ¥718,00 | 1,06M |
| 2026-06-05 | ¥784,00 | +4,39 % | ¥742,00 | ¥798,00 | ¥716,00 | 1,41M |
| 2026-06-04 | ¥751,00 | +1,62 % | ¥733,00 | ¥767,00 | ¥725,00 | 987,20K |
| 2026-06-03 | ¥739,00 | +2,50 % | ¥751,00 | ¥758,00 | ¥731,00 | 843,90K |
| 2026-06-02 | ¥721,00 | -6,61 % | ¥782,00 | ¥782,00 | ¥709,00 | 1,21M |
| 2026-06-01 | ¥772,00 | +0,52 % | ¥758,00 | ¥778,00 | ¥736,00 | 1,19M |
| 2026-05-29 | ¥768,00 | +4,49 % | ¥748,00 | ¥785,00 | ¥738,00 | 1,35M |
| 2026-05-28 | ¥735,00 | +4,70 % | ¥692,00 | ¥738,00 | ¥689,00 | 848,50K |
| 2026-05-27 | ¥702,00 | -3,31 % | ¥732,00 | ¥736,00 | ¥697,00 | 1,01M |
| 2026-05-26 | ¥726,00 | 0,00 % | ¥726,00 | ¥729,00 | ¥708,00 | 746,30K |
| 2026-05-25 | ¥726,00 | +4,46 % | ¥715,00 | ¥734,00 | ¥710,00 | 1,19M |