CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 6,560.00
-240.00 (-3.53%)
May 29, 2026, 3:30 PM JST
CKD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4,965.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.51% | 418,200 |
| Apr 3, 2026 | 4,800.00 | 4,920.00 | 4,725.00 | 4,875.00 | 4,875.00 | 5.52% | 800,700 |
| Apr 2, 2026 | 4,830.00 | 4,890.00 | 4,550.00 | 4,620.00 | 4,620.00 | -2.12% | 763,100 |
| Apr 1, 2026 | 4,670.00 | 4,750.00 | 4,550.00 | 4,720.00 | 4,720.00 | 10.54% | 743,800 |
| Mar 31, 2026 | 4,110.00 | 4,400.00 | 4,105.00 | 4,270.00 | 4,270.00 | 0.12% | 694,700 |
| Mar 30, 2026 | 4,110.00 | 4,310.00 | 4,085.00 | 4,265.00 | 4,265.00 | -0.37% | 602,200 |
| Mar 27, 2026 | 4,365.00 | 4,390.00 | 4,230.00 | 4,330.00 | 4,281.00 | -3.88% | 572,400 |
| Mar 26, 2026 | 4,685.00 | 4,695.00 | 4,475.00 | 4,505.00 | 4,454.02 | -3.84% | 461,600 |
| Mar 25, 2026 | 4,890.00 | 4,890.00 | 4,635.00 | 4,685.00 | 4,631.98 | 8.20% | 737,500 |
| Mar 24, 2026 | 4,350.00 | 4,415.00 | 4,195.00 | 4,330.00 | 4,281.00 | 4.59% | 512,700 |
| Mar 23, 2026 | 4,195.00 | 4,235.00 | 4,060.00 | 4,140.00 | 4,093.15 | -8.10% | 496,200 |
| Mar 19, 2026 | 4,570.00 | 4,570.00 | 4,465.00 | 4,505.00 | 4,454.02 | -5.75% | 507,600 |
| Mar 18, 2026 | 4,500.00 | 4,780.00 | 4,470.00 | 4,780.00 | 4,725.91 | 7.90% | 684,000 |
| Mar 17, 2026 | 4,515.00 | 4,590.00 | 4,420.00 | 4,430.00 | 4,379.87 | -0.34% | 361,200 |
| Mar 16, 2026 | 4,340.00 | 4,475.00 | 4,295.00 | 4,445.00 | 4,394.70 | 1.14% | 432,500 |