CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 4,460.00
-315.00 (-6.60%)
Oct 22, 2026, 3:30 PM JST
CKD Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,775.00 | 4,795.00 | 4,445.00 | 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 |
| Aug 26, 2026 | 5,550.00 | 5,590.00 | 5,420.00 | 5,560.00 | 5,508.58 | 0.18% | 283,500 |
| Aug 25, 2026 | 5,460.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,498.67 | 0.73% | 424,100 |
| Aug 24, 2026 | 5,580.00 | 5,630.00 | 5,410.00 | 5,510.00 | 5,459.04 | -1.25% | 475,400 |
| Aug 21, 2026 | 5,510.00 | 5,640.00 | 5,410.00 | 5,580.00 | 5,528.39 | -1.59% | 648,600 |
| Aug 20, 2026 | 5,620.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,617.56 | 1.07% | 776,100 |
| Aug 19, 2026 | 5,470.00 | 5,690.00 | 5,440.00 | 5,610.00 | 5,558.12 | -4.27% | 924,900 |
| Aug 18, 2026 | 6,160.00 | 6,280.00 | 5,850.00 | 5,860.00 | 5,805.80 | -5.79% | 861,600 |
| Aug 17, 2026 | 6,150.00 | 6,280.00 | 6,060.00 | 6,220.00 | 6,162.47 | 1.14% | 751,500 |
| Aug 14, 2026 | 6,290.00 | 6,470.00 | 6,070.00 | 6,150.00 | 6,093.12 | -2.54% | 892,500 |
| Aug 13, 2026 | 6,460.00 | 6,470.00 | 6,080.00 | 6,310.00 | 6,251.64 | 2.27% | 1,563,700 |
| Aug 12, 2026 | 5,950.00 | 6,300.00 | 5,830.00 | 6,170.00 | 6,112.94 | 2.32% | 1,934,300 |
| Aug 10, 2026 | 6,430.00 | 6,530.00 | 6,030.00 | 6,030.00 | 5,974.23 | -4.74% | 1,126,000 |
| Aug 7, 2026 | 6,560.00 | 6,600.00 | 6,110.00 | 6,330.00 | 6,271.46 | -2.62% | 798,600 |