Skip to main content
CKD Corporation (TYO:6407)
Japan flag Japan · Delayed Price · Currency is JPY
4,385.00
-540.00 (-10.96%)
At close: Mar 9, 2026

CKD Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,830.004,960.004,750.004,925.004,925.00-1.50%751,600
Mar 5, 20265,090.005,220.004,890.005,000.005,000.000.91%757,400
Mar 4, 20265,030.005,200.004,845.004,955.004,955.00-7.04%703,300
Mar 3, 20265,630.005,650.005,270.005,330.005,330.00-5.33%385,900
Mar 2, 20265,350.005,630.005,330.005,630.005,630.001.26%336,700
Feb 27, 20265,430.005,580.005,370.005,560.005,560.00-0.71%633,800
Feb 26, 20265,620.005,640.005,440.005,600.005,600.002.56%818,700
Feb 25, 20265,570.005,670.005,460.005,460.005,460.00-0.73%506,100
Feb 24, 20265,370.005,560.005,340.005,500.005,500.001.85%598,500
Feb 20, 20265,220.005,470.005,150.005,400.005,400.003.65%661,700
Feb 19, 20265,270.005,490.005,210.005,210.005,210.00-0.38%785,400
Feb 18, 20265,350.005,410.005,230.005,230.005,230.00-4.04%694,200
Feb 17, 20265,500.005,650.005,340.005,450.005,450.004.81%1,008,800
Feb 16, 20265,090.005,250.004,910.005,200.005,200.0010.29%1,223,800
Feb 13, 20264,575.004,715.004,470.004,715.004,715.001.51%455,100
Feb 12, 20264,575.004,700.004,530.004,645.004,645.003.11%540,400
Feb 10, 20264,440.004,535.004,420.004,505.004,505.001.81%329,900
Feb 9, 20264,450.004,495.004,380.004,425.004,425.003.63%360,900
Feb 6, 20264,165.004,290.004,125.004,270.004,270.002.03%250,800
Feb 5, 20264,255.004,280.004,140.004,185.004,185.00-2.67%555,600
Feb 4, 20264,270.004,305.004,190.004,300.004,300.000.23%425,400
Feb 3, 20264,150.004,290.004,120.004,290.004,290.006.98%595,300
Feb 2, 20264,050.004,125.003,985.004,010.004,010.00-2.43%471,700
Jan 30, 20264,160.004,185.004,050.004,110.004,110.000.74%415,000
Jan 29, 20264,090.004,220.003,975.004,080.004,080.00-1.92%864,600
Jan 28, 20264,235.004,245.004,115.004,160.004,160.001.34%689,400
Jan 27, 20263,960.004,110.003,920.004,105.004,105.003.66%541,700
Jan 26, 20263,975.004,065.003,940.003,960.003,960.00-2.10%406,900
Jan 23, 20264,010.004,100.003,995.004,045.004,045.001.13%597,800
Jan 22, 20263,995.004,095.003,955.004,000.004,000.003.23%414,100
Jan 21, 20263,840.003,910.003,820.003,875.003,875.00-0.64%482,600
Jan 20, 20264,025.004,065.003,895.003,900.003,900.00-4.53%463,500
Jan 19, 20264,080.004,095.004,035.004,085.004,085.000.12%391,000
Jan 16, 20264,080.004,120.004,015.004,080.004,080.003.55%942,900
Jan 15, 20263,750.003,940.003,750.003,940.003,940.005.07%719,100
Jan 14, 20263,575.003,750.003,565.003,750.003,750.005.19%795,400
Jan 13, 20263,520.003,575.003,460.003,565.003,565.006.42%693,400
Jan 9, 20263,425.003,480.003,300.003,350.003,350.00-1.18%594,200
Jan 8, 20263,350.003,480.003,345.003,390.003,390.001.35%667,700
Jan 7, 20263,285.003,420.003,280.003,345.003,345.001.67%622,300
Jan 6, 20263,260.003,310.003,230.003,290.003,290.003.62%463,300
Jan 5, 20263,115.003,205.003,075.003,175.003,175.003.76%476,200
Dec 30, 20253,100.003,105.003,050.003,060.003,060.00-1.29%243,400
Dec 29, 20253,125.003,155.003,080.003,100.003,100.00-399,200
Dec 26, 20253,165.003,210.003,070.003,100.003,100.00-1.59%487,100
Dec 25, 20253,040.003,230.003,020.003,150.003,150.005.28%819,500
Dec 24, 20252,950.003,020.002,950.002,992.002,992.001.05%390,700
Dec 23, 20252,912.002,971.002,885.002,961.002,961.001.13%538,200
Dec 22, 20252,859.002,951.002,815.002,928.002,928.006.09%682,200
Dec 19, 20252,754.002,771.002,716.002,760.002,760.000.22%456,200
Dec 18, 20252,715.002,776.002,691.002,754.002,754.00-0.40%528,700
Dec 17, 20252,734.002,790.002,689.002,765.002,765.001.10%378,800
Dec 16, 20252,726.002,817.002,692.002,735.002,735.00-1.16%548,300
Dec 15, 20252,761.002,795.002,743.002,767.002,767.00-0.72%411,000
Dec 12, 20252,778.002,807.002,760.002,787.002,787.002.16%541,900
Dec 11, 20252,758.002,809.002,728.002,728.002,728.00-0.73%451,900
Dec 10, 20252,668.002,775.002,660.002,748.002,748.003.62%690,400
Dec 9, 20252,600.002,662.002,594.002,652.002,652.000.72%314,100
Dec 8, 20252,629.002,646.002,611.002,633.002,633.001.66%391,700
Dec 5, 20252,570.002,606.002,565.002,590.002,590.000.27%415,000
Dec 4, 20252,515.002,603.002,511.002,583.002,583.002.46%679,900
Dec 3, 20252,478.002,532.002,469.002,521.002,521.002.31%940,600
Dec 2, 20252,504.002,517.002,451.002,464.002,464.00-2.34%488,900
Dec 1, 20252,571.002,602.002,523.002,523.002,523.00-2.36%469,100
Nov 28, 20252,569.002,584.002,527.002,584.002,584.001.02%576,400
Nov 27, 20252,565.002,570.002,533.002,558.002,558.000.95%619,500
Nov 26, 20252,518.002,550.002,504.002,534.002,534.00-0.39%618,300
Nov 25, 20252,576.002,593.002,520.002,544.002,544.000.71%615,300
Nov 21, 20252,488.002,577.002,455.002,526.002,526.00-2.02%664,400
Nov 20, 20252,570.002,609.002,553.002,578.002,578.002.30%490,800
Nov 19, 20252,562.002,590.002,491.002,520.002,520.00-1.64%637,000
Nov 18, 20252,593.002,603.002,537.002,562.002,562.00-3.39%1,023,500
Nov 17, 20252,595.002,716.002,568.002,652.002,652.00-13.47%2,053,700
Nov 14, 20252,988.003,105.002,942.003,065.003,065.00-3.77%873,000
Nov 13, 20253,210.003,220.003,165.003,185.003,185.00-0.78%483,800
Nov 12, 20253,215.003,240.003,165.003,210.003,210.00-1.08%369,300
Nov 11, 20253,295.003,295.003,200.003,245.003,245.00-0.15%226,400
Nov 10, 20253,275.003,290.003,215.003,250.003,250.000.78%362,100
Nov 7, 20253,240.003,265.003,195.003,225.003,225.00-2.71%398,700
Nov 6, 20253,300.003,325.003,265.003,315.003,315.001.69%244,000
Nov 5, 20253,255.003,290.003,125.003,260.003,260.00-3.12%542,400
Nov 4, 20253,350.003,445.003,350.003,365.003,365.001.51%418,200
Oct 31, 20253,310.003,330.003,285.003,315.003,315.000.61%267,000
Oct 30, 20253,275.003,310.003,245.003,295.003,295.001.07%560,300
Oct 29, 20253,250.003,280.003,200.003,260.003,260.002.52%368,000
Oct 28, 20253,270.003,295.003,175.003,180.003,180.00-2.75%326,600
Oct 27, 20253,295.003,295.003,210.003,270.003,270.000.93%344,300
Oct 24, 20253,240.003,270.003,220.003,240.003,240.001.73%275,300
Oct 23, 20253,175.003,220.003,160.003,185.003,185.00-1.55%278,200
Oct 22, 20253,200.003,255.003,175.003,235.003,235.000.47%349,000
Oct 21, 20253,265.003,285.003,195.003,220.003,220.000.47%319,300
Oct 20, 20253,215.003,245.003,175.003,205.003,205.001.91%281,000
Oct 17, 20253,235.003,300.003,135.003,145.003,145.00-4.26%511,300
Oct 16, 20253,220.003,315.003,210.003,285.003,285.003.30%530,400
Oct 15, 20253,050.003,185.003,050.003,180.003,180.006.07%396,600
Oct 14, 20253,150.003,210.002,998.002,998.002,998.00-6.75%688,600
Oct 10, 20253,295.003,310.003,200.003,215.003,215.00-3.31%386,300
Oct 9, 20253,240.003,355.003,205.003,325.003,325.003.91%600,500
Oct 8, 20253,190.003,220.003,160.003,200.003,200.000.95%441,800
Oct 7, 20253,130.003,220.003,100.003,170.003,170.001.28%632,200