CMK Corporation 6958
TSE · Japan · Electronic Technology
¥791.00-7.00 (-0.88%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥795.00 | -0.38% | ¥787.00 | ¥806.00 | ¥786.00 | 98.40K |
| 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 |