CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 7,760.00
-80.00 (-1.02%)
Jun 19, 2026, 3:30 PM JST
CKD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,010.00 | 8,130.00 | 7,620.00 | 7,760.00 | 7,760.00 | -1.02% | 1,041,100 |
| Jun 18, 2026 | 7,730.00 | 8,090.00 | 7,700.00 | 7,840.00 | 7,840.00 | 5.23% | 1,038,000 |
| Jun 17, 2026 | 7,400.00 | 7,540.00 | 7,290.00 | 7,450.00 | 7,450.00 | -0.27% | 460,000 |
| Jun 16, 2026 | 7,470.00 | 7,560.00 | 7,270.00 | 7,470.00 | 7,470.00 | 1.08% | 845,300 |
| Jun 15, 2026 | 7,190.00 | 7,450.00 | 6,890.00 | 7,390.00 | 7,390.00 | 11.30% | 1,322,600 |
| Jun 12, 2026 | 6,540.00 | 6,910.00 | 6,490.00 | 6,640.00 | 6,640.00 | 7.97% | 1,169,400 |
| Jun 11, 2026 | 5,890.00 | 6,200.00 | 5,760.00 | 6,150.00 | 6,150.00 | -0.65% | 634,400 |
| Jun 10, 2026 | 6,080.00 | 6,320.00 | 5,980.00 | 6,190.00 | 6,190.00 | 1.48% | 891,700 |
| Jun 9, 2026 | 6,030.00 | 6,160.00 | 5,840.00 | 6,100.00 | 6,100.00 | 4.63% | 929,000 |
| Jun 8, 2026 | 5,680.00 | 5,990.00 | 5,680.00 | 5,830.00 | 5,830.00 | -6.87% | 722,200 |
| Jun 5, 2026 | 6,300.00 | 6,370.00 | 6,090.00 | 6,260.00 | 6,260.00 | -0.63% | 534,600 |
| Jun 4, 2026 | 6,460.00 | 6,540.00 | 6,240.00 | 6,300.00 | 6,300.00 | -2.78% | 550,600 |
| Jun 3, 2026 | 6,410.00 | 6,630.00 | 6,290.00 | 6,480.00 | 6,480.00 | 2.37% | 889,900 |
| Jun 2, 2026 | 6,320.00 | 6,420.00 | 6,090.00 | 6,330.00 | 6,330.00 | -5.80% | 655,200 |
| Jun 1, 2026 | 6,500.00 | 6,910.00 | 6,500.00 | 6,720.00 | 6,720.00 | 2.44% | 579,400 |
| May 29, 2026 | 6,730.00 | 6,760.00 | 6,490.00 | 6,560.00 | 6,560.00 | -3.53% | 951,800 |
| May 28, 2026 | 6,460.00 | 6,800.00 | 6,360.00 | 6,800.00 | 6,800.00 | 1.04% | 463,000 |
| May 27, 2026 | 6,990.00 | 7,100.00 | 6,650.00 | 6,730.00 | 6,730.00 | -2.32% | 432,800 |
| May 26, 2026 | 6,870.00 | 6,930.00 | 6,660.00 | 6,890.00 | 6,890.00 | - | 889,900 |
| May 25, 2026 | 6,740.00 | 7,240.00 | 6,740.00 | 6,890.00 | 6,890.00 | 2.23% | 1,132,100 |
| May 22, 2026 | 6,960.00 | 7,340.00 | 6,740.00 | 6,740.00 | 6,740.00 | 5.97% | 1,395,200 |
| May 21, 2026 | 6,020.00 | 6,420.00 | 5,950.00 | 6,360.00 | 6,360.00 | 7.43% | 810,100 |
| May 20, 2026 | 6,000.00 | 6,100.00 | 5,750.00 | 5,920.00 | 5,920.00 | -0.84% | 1,148,500 |
| May 19, 2026 | 6,030.00 | 6,200.00 | 5,830.00 | 5,970.00 | 5,970.00 | -4.17% | 1,125,600 |
| May 18, 2026 | 6,120.00 | 6,600.00 | 5,930.00 | 6,230.00 | 6,230.00 | -8.25% | 1,627,400 |
| May 15, 2026 | 7,300.00 | 7,470.00 | 6,730.00 | 6,790.00 | 6,790.00 | -3.00% | 1,024,100 |
| May 14, 2026 | 6,970.00 | 7,170.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1.89% | 778,800 |
| May 13, 2026 | 6,770.00 | 6,960.00 | 6,700.00 | 6,870.00 | 6,870.00 | 0.88% | 574,900 |
| May 12, 2026 | 6,880.00 | 7,170.00 | 6,760.00 | 6,810.00 | 6,810.00 | 1.95% | 713,100 |
| May 11, 2026 | 6,770.00 | 6,820.00 | 6,460.00 | 6,680.00 | 6,680.00 | 0.45% | 619,700 |
| May 8, 2026 | 6,270.00 | 6,650.00 | 6,240.00 | 6,650.00 | 6,650.00 | 2.78% | 572,000 |
| May 7, 2026 | 6,830.00 | 6,950.00 | 6,470.00 | 6,470.00 | 6,470.00 | 7.30% | 881,100 |
| May 1, 2026 | 6,040.00 | 6,100.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.17% | 226,900 |
| Apr 30, 2026 | 5,870.00 | 6,110.00 | 5,870.00 | 6,040.00 | 6,040.00 | 2.90% | 768,200 |
| Apr 28, 2026 | 5,790.00 | 5,870.00 | 5,750.00 | 5,870.00 | 5,870.00 | 0.69% | 411,400 |
| Apr 27, 2026 | 5,500.00 | 5,900.00 | 5,480.00 | 5,830.00 | 5,830.00 | 5.62% | 587,000 |
| Apr 24, 2026 | 5,450.00 | 5,580.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.55% | 267,200 |
| Apr 23, 2026 | 5,750.00 | 5,810.00 | 5,450.00 | 5,490.00 | 5,490.00 | -5.02% | 462,900 |
| Apr 22, 2026 | 5,710.00 | 5,810.00 | 5,570.00 | 5,780.00 | 5,780.00 | 2.66% | 543,300 |
| Apr 21, 2026 | 5,660.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.71% | 355,900 |
| Apr 20, 2026 | 5,610.00 | 5,760.00 | 5,560.00 | 5,670.00 | 5,670.00 | 2.35% | 264,300 |
| Apr 17, 2026 | 5,670.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | -3.82% | 346,000 |
| Apr 16, 2026 | 5,550.00 | 5,790.00 | 5,500.00 | 5,760.00 | 5,760.00 | 2.86% | 534,800 |
| Apr 15, 2026 | 5,830.00 | 5,860.00 | 5,580.00 | 5,600.00 | 5,600.00 | -2.44% | 602,200 |
| Apr 14, 2026 | 5,750.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,740.00 | 1.59% | 457,300 |
| Apr 13, 2026 | 5,540.00 | 6,010.00 | 5,520.00 | 5,650.00 | 5,650.00 | 1.44% | 1,806,000 |
| Apr 10, 2026 | 5,420.00 | 5,620.00 | 5,420.00 | 5,570.00 | 5,570.00 | 8.79% | 1,148,200 |
| Apr 9, 2026 | 5,080.00 | 5,210.00 | 4,975.00 | 5,120.00 | 5,120.00 | 0.79% | 561,200 |
| Apr 8, 2026 | 5,200.00 | 5,210.00 | 5,060.00 | 5,080.00 | 5,080.00 | 3.67% | 786,100 |
| Apr 7, 2026 | 4,920.00 | 4,960.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1.03% | 298,400 |