CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 4,139.00
+188.00 (4.76%)
Nov 11, 2026, 3:30 PM JST
CKD Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,942.00 | 4,161.00 | 3,878.00 | 4,139.00 | 4,139.00 | 4.76% | 844,100 |
| Nov 10, 2026 | 3,951.00 | 3,992.00 | 3,833.00 | 3,951.00 | 3,951.00 | 6.84% | 1,080,800 |
| Nov 9, 2026 | 3,697.00 | 3,823.00 | 3,670.00 | 3,698.00 | 3,698.00 | 1.96% | 1,089,600 |
| Nov 6, 2026 | 3,518.00 | 3,683.00 | 3,430.00 | 3,627.00 | 3,627.00 | -7.90% | 2,771,800 |
| Nov 5, 2026 | 4,416.00 | 4,416.00 | 3,865.00 | 3,938.00 | 3,938.00 | -12.88% | 3,855,000 |
| Nov 4, 2026 | 4,673.00 | 4,741.00 | 4,242.00 | 4,520.00 | 4,520.00 | -3.21% | 3,988,900 |
| Nov 2, 2026 | 4,575.00 | 4,704.00 | 4,572.00 | 4,670.00 | 4,670.00 | 0.54% | 1,956,700 |
| Oct 30, 2026 | 4,720.00 | 4,759.00 | 4,583.00 | 4,645.00 | 4,645.00 | -3.03% | 1,310,900 |
| Oct 29, 2026 | 4,705.00 | 4,815.00 | 4,635.00 | 4,790.00 | 4,790.00 | 0.42% | 1,399,500 |
| Oct 28, 2026 | 4,680.00 | 4,810.00 | 4,660.00 | 4,770.00 | 4,770.00 | 5.07% | 1,588,300 |
| Oct 27, 2026 | 4,470.00 | 4,585.00 | 4,470.00 | 4,540.00 | 4,540.00 | 3.77% | 1,274,800 |
| Oct 26, 2026 | 4,350.00 | 4,560.00 | 4,300.00 | 4,375.00 | 4,375.00 | 0.11% | 2,466,200 |
| Oct 23, 2026 | 4,255.00 | 4,380.00 | 4,115.00 | 4,370.00 | 4,370.00 | -2.02% | 1,356,200 |
| Oct 22, 2026 | 4,775.00 | 4,795.00 | 4,440.00 | 4,460.00 | 4,460.00 | -6.60% | 1,313,400 |
| Oct 21, 2026 | 4,755.00 | 4,890.00 | 4,755.00 | 4,775.00 | 4,775.00 | 0.74% | 2,706,100 |
| Oct 20, 2026 | 4,910.00 | 4,940.00 | 4,740.00 | 4,740.00 | 4,740.00 | -3.95% | 4,665,200 |
| Oct 19, 2026 | 4,790.00 | 4,935.00 | 4,735.00 | 4,935.00 | 4,935.00 | -1.89% | 2,328,000 |
| Oct 16, 2026 | 5,120.00 | 5,140.00 | 4,890.00 | 5,030.00 | 5,030.00 | 1.41% | 563,200 |
| Oct 15, 2026 | 5,340.00 | 5,350.00 | 4,915.00 | 4,960.00 | 4,960.00 | -10.47% | 841,800 |
| Oct 14, 2026 | 5,670.00 | 5,800.00 | 5,470.00 | 5,540.00 | 5,540.00 | -2.98% | 620,900 |
| Oct 13, 2026 | 5,530.00 | 5,780.00 | 5,510.00 | 5,710.00 | 5,710.00 | -2.06% | 843,200 |
| Oct 9, 2026 | 5,440.00 | 5,880.00 | 5,420.00 | 5,830.00 | 5,830.00 | 3.55% | 1,343,100 |
| Oct 8, 2026 | 5,680.00 | 5,890.00 | 5,630.00 | 5,630.00 | 5,630.00 | -5.06% | 1,284,800 |
| Oct 7, 2026 | 6,070.00 | 6,120.00 | 5,810.00 | 5,930.00 | 5,930.00 | -1.50% | 532,200 |
| Oct 6, 2026 | 6,040.00 | 6,100.00 | 5,890.00 | 6,020.00 | 6,020.00 | -0.33% | 503,200 |
| Oct 5, 2026 | 5,930.00 | 6,080.00 | 5,890.00 | 6,040.00 | 6,040.00 | 5.41% | 865,400 |
| Oct 2, 2026 | 5,740.00 | 5,850.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.60% | 676,800 |
| Oct 1, 2026 | 5,480.00 | 5,690.00 | 5,430.00 | 5,640.00 | 5,640.00 | 3.30% | 568,200 |
| Sep 30, 2026 | 5,400.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 2.06% | 617,100 |
| Sep 29, 2026 | 5,180.00 | 5,360.00 | 5,140.00 | 5,350.00 | 5,350.00 | 4.05% | 602,700 |
| Sep 28, 2026 | 5,340.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,142.00 | -0.95% | 435,300 |
| Sep 25, 2026 | 5,180.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,191.54 | 0.77% | 297,500 |
| Sep 24, 2026 | 5,160.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,151.91 | 1.96% | 535,800 |
| Sep 18, 2026 | 4,995.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,052.83 | 3.55% | 635,700 |
| Sep 17, 2026 | 5,160.00 | 5,190.00 | 4,870.00 | 4,925.00 | 4,879.45 | -2.67% | 500,500 |
| Sep 16, 2026 | 4,950.00 | 5,060.00 | 4,920.00 | 5,060.00 | 5,013.20 | 1.71% | 394,200 |
| Sep 15, 2026 | 4,855.00 | 5,060.00 | 4,785.00 | 4,975.00 | 4,928.99 | 0.40% | 535,600 |
| Sep 14, 2026 | 4,750.00 | 4,955.00 | 4,750.00 | 4,955.00 | 4,909.17 | -2.08% | 641,500 |
| Sep 11, 2026 | 4,990.00 | 5,120.00 | 4,955.00 | 5,060.00 | 5,013.20 | -2.50% | 395,200 |
| Sep 10, 2026 | 5,240.00 | 5,250.00 | 5,080.00 | 5,190.00 | 5,142.00 | -2.26% | 383,400 |
| Sep 9, 2026 | 5,140.00 | 5,350.00 | 5,130.00 | 5,310.00 | 5,260.89 | 5.15% | 620,300 |
| Sep 8, 2026 | 5,420.00 | 5,440.00 | 5,050.00 | 5,050.00 | 5,003.29 | -8.51% | 407,200 |
| Sep 7, 2026 | 5,310.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,468.95 | 5.95% | 616,100 |
| Sep 4, 2026 | 5,190.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,161.82 | -0.19% | 298,100 |
| Sep 3, 2026 | 5,190.00 | 5,250.00 | 5,090.00 | 5,220.00 | 5,171.72 | 1.95% | 508,000 |
| Sep 2, 2026 | 5,240.00 | 5,260.00 | 5,100.00 | 5,120.00 | 5,072.65 | -3.94% | 491,900 |
| Sep 1, 2026 | 5,420.00 | 5,450.00 | 5,290.00 | 5,330.00 | 5,280.71 | -4.65% | 611,500 |
| Aug 31, 2026 | 5,380.00 | 5,620.00 | 5,270.00 | 5,590.00 | 5,538.30 | 2.01% | 747,900 |
| Aug 28, 2026 | 5,580.00 | 5,610.00 | 5,430.00 | 5,480.00 | 5,429.32 | -1.44% | 445,600 |
| Aug 27, 2026 | 5,700.00 | 5,720.00 | 5,420.00 | 5,560.00 | 5,508.58 | - | 444,600 |