Skip to main content
CKD Corporation (TYO:6407)
Japan flag Japan · Delayed Price · Currency is JPY
5,870.00
+40.00 (0.69%)
Apr 28, 2026, 3:30 PM JST

CKD Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,790.005,870.005,750.005,870.005,870.000.69%411,400
Apr 27, 20265,500.005,900.005,480.005,830.005,830.005.62%587,000
Apr 24, 20265,450.005,580.005,430.005,520.005,520.000.55%267,200
Apr 23, 20265,750.005,810.005,450.005,490.005,490.00-5.02%462,900
Apr 22, 20265,710.005,810.005,570.005,780.005,780.002.66%543,300
Apr 21, 20265,660.005,690.005,560.005,630.005,630.00-0.71%355,900
Apr 20, 20265,610.005,760.005,560.005,670.005,670.002.35%264,300
Apr 17, 20265,670.005,700.005,540.005,540.005,540.00-3.82%346,000
Apr 16, 20265,550.005,790.005,500.005,760.005,760.002.86%534,800
Apr 15, 20265,830.005,860.005,580.005,600.005,600.00-2.44%602,200
Apr 14, 20265,750.005,870.005,690.005,740.005,740.001.59%457,300
Apr 13, 20265,540.006,010.005,520.005,650.005,650.001.44%1,806,000
Apr 10, 20265,420.005,620.005,420.005,570.005,570.008.79%1,148,200
Apr 9, 20265,080.005,210.004,975.005,120.005,120.000.79%561,200
Apr 8, 20265,200.005,210.005,060.005,080.005,080.003.67%786,100
Apr 7, 20264,920.004,960.004,840.004,900.004,900.001.03%298,400
Apr 6, 20264,965.005,010.004,850.004,850.004,850.00-0.51%418,200
Apr 3, 20264,800.004,920.004,725.004,875.004,875.005.52%800,700
Apr 2, 20264,830.004,890.004,550.004,620.004,620.00-2.12%763,100
Apr 1, 20264,670.004,750.004,550.004,720.004,720.0010.54%743,800
Mar 31, 20264,110.004,400.004,105.004,270.004,270.000.12%694,700
Mar 30, 20264,110.004,310.004,085.004,265.004,265.00-1.50%602,200
Mar 27, 20264,365.004,390.004,230.004,330.004,295.00-3.88%572,400
Mar 26, 20264,685.004,695.004,475.004,505.004,468.59-3.84%461,600
Mar 25, 20264,890.004,890.004,635.004,685.004,647.138.20%737,500
Mar 24, 20264,350.004,415.004,195.004,330.004,295.004.59%512,700
Mar 23, 20264,195.004,235.004,060.004,140.004,106.54-8.10%496,200
Mar 19, 20264,570.004,570.004,465.004,505.004,468.59-5.75%507,600
Mar 18, 20264,500.004,780.004,470.004,780.004,741.367.90%684,000
Mar 17, 20264,515.004,590.004,420.004,430.004,394.19-0.34%361,200
Mar 16, 20264,340.004,475.004,295.004,445.004,409.071.14%432,500
Mar 13, 20264,285.004,425.004,275.004,395.004,359.47-2.22%730,000
Mar 12, 20264,460.004,560.004,420.004,495.004,458.67-2.28%607,100
Mar 11, 20264,445.004,650.004,435.004,600.004,562.820.77%1,162,800
Mar 10, 20264,555.004,620.004,430.004,565.004,528.104.10%936,200
Mar 9, 20264,505.004,545.004,225.004,385.004,349.56-10.96%1,357,300
Mar 6, 20264,830.004,960.004,750.004,925.004,885.19-1.50%751,600
Mar 5, 20265,090.005,220.004,890.005,000.004,959.580.91%757,400
Mar 4, 20265,030.005,200.004,845.004,955.004,914.95-7.04%703,300
Mar 3, 20265,630.005,650.005,270.005,330.005,286.92-5.33%385,900
Mar 2, 20265,350.005,630.005,330.005,630.005,584.491.26%336,700
Feb 27, 20265,430.005,580.005,370.005,560.005,515.06-0.71%633,800
Feb 26, 20265,620.005,640.005,440.005,600.005,554.732.56%818,700
Feb 25, 20265,570.005,670.005,460.005,460.005,415.87-0.73%506,100
Feb 24, 20265,370.005,560.005,340.005,500.005,455.541.85%598,500
Feb 20, 20265,220.005,470.005,150.005,400.005,356.353.65%661,700
Feb 19, 20265,270.005,490.005,210.005,210.005,167.89-0.38%785,400
Feb 18, 20265,350.005,410.005,230.005,230.005,187.73-4.04%694,200
Feb 17, 20265,500.005,650.005,340.005,450.005,405.954.81%1,008,800
Feb 16, 20265,090.005,250.004,910.005,200.005,157.9710.29%1,223,800
Feb 13, 20264,575.004,715.004,470.004,715.004,676.891.51%455,100
Feb 12, 20264,575.004,700.004,530.004,645.004,607.453.11%540,400
Feb 10, 20264,440.004,535.004,420.004,505.004,468.591.81%329,900
Feb 9, 20264,450.004,495.004,380.004,425.004,389.233.63%360,900
Feb 6, 20264,165.004,290.004,125.004,270.004,235.482.03%250,800
Feb 5, 20264,255.004,280.004,140.004,185.004,151.17-2.67%555,600
Feb 4, 20264,270.004,305.004,190.004,300.004,265.240.23%425,400
Feb 3, 20264,150.004,290.004,120.004,290.004,255.326.98%595,300
Feb 2, 20264,050.004,125.003,985.004,010.003,977.59-2.43%471,700
Jan 30, 20264,160.004,185.004,050.004,110.004,076.780.74%415,000
Jan 29, 20264,090.004,220.003,975.004,080.004,047.02-1.92%864,600
Jan 28, 20264,235.004,245.004,115.004,160.004,126.371.34%689,400
Jan 27, 20263,960.004,110.003,920.004,105.004,071.823.66%541,700
Jan 26, 20263,975.004,065.003,940.003,960.003,927.99-2.10%406,900
Jan 23, 20264,010.004,100.003,995.004,045.004,012.301.13%597,800
Jan 22, 20263,995.004,095.003,955.004,000.003,967.673.23%414,100
Jan 21, 20263,840.003,910.003,820.003,875.003,843.68-0.64%482,600
Jan 20, 20264,025.004,065.003,895.003,900.003,868.48-4.53%463,500
Jan 19, 20264,080.004,095.004,035.004,085.004,051.980.12%391,000
Jan 16, 20264,080.004,120.004,015.004,080.004,047.023.55%942,900
Jan 15, 20263,750.003,940.003,750.003,940.003,908.155.07%719,100
Jan 14, 20263,575.003,750.003,565.003,750.003,719.695.19%795,400
Jan 13, 20263,520.003,575.003,460.003,565.003,536.186.42%693,400
Jan 9, 20263,425.003,480.003,300.003,350.003,322.92-1.18%594,200
Jan 8, 20263,350.003,480.003,345.003,390.003,362.601.35%667,700
Jan 7, 20263,285.003,420.003,280.003,345.003,317.961.67%622,300
Jan 6, 20263,260.003,310.003,230.003,290.003,263.413.62%463,300
Jan 5, 20263,115.003,205.003,075.003,175.003,149.343.76%476,200
Dec 30, 20253,100.003,105.003,050.003,060.003,035.27-1.29%243,400
Dec 29, 20253,125.003,155.003,080.003,100.003,074.94-399,200
Dec 26, 20253,165.003,210.003,070.003,100.003,074.94-1.59%487,100
Dec 25, 20253,040.003,230.003,020.003,150.003,124.545.28%819,500
Dec 24, 20252,950.003,020.002,950.002,992.002,967.821.05%390,700
Dec 23, 20252,912.002,971.002,885.002,961.002,937.071.13%538,200
Dec 22, 20252,859.002,951.002,815.002,928.002,904.336.09%682,200
Dec 19, 20252,754.002,771.002,716.002,760.002,737.690.22%456,200
Dec 18, 20252,715.002,776.002,691.002,754.002,731.74-0.40%528,700
Dec 17, 20252,734.002,790.002,689.002,765.002,742.651.10%378,800
Dec 16, 20252,726.002,817.002,692.002,735.002,712.89-1.16%548,300
Dec 15, 20252,761.002,795.002,743.002,767.002,744.63-0.72%411,000
Dec 12, 20252,778.002,807.002,760.002,787.002,764.472.16%541,900
Dec 11, 20252,758.002,809.002,728.002,728.002,705.95-0.73%451,900
Dec 10, 20252,668.002,775.002,660.002,748.002,725.793.62%690,400
Dec 9, 20252,600.002,662.002,594.002,652.002,630.560.72%314,100
Dec 8, 20252,629.002,646.002,611.002,633.002,611.721.66%391,700
Dec 5, 20252,570.002,606.002,565.002,590.002,569.060.27%415,000
Dec 4, 20252,515.002,603.002,511.002,583.002,562.122.46%679,900
Dec 3, 20252,478.002,532.002,469.002,521.002,500.622.31%940,600
Dec 2, 20252,504.002,517.002,451.002,464.002,444.08-2.34%488,900
Dec 1, 20252,571.002,602.002,523.002,523.002,502.61-2.36%469,100