CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 5,540.00
-220.00 (-3.82%)
Apr 17, 2026, 3:30 PM JST
CKD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.50% | 602,200 |
| Mar 27, 2026 | 4,365.00 | 4,390.00 | 4,230.00 | 4,330.00 | 4,295.00 | -3.88% | 572,400 |
| Mar 26, 2026 | 4,685.00 | 4,695.00 | 4,475.00 | 4,505.00 | 4,468.59 | -3.84% | 461,600 |
| Mar 25, 2026 | 4,890.00 | 4,890.00 | 4,635.00 | 4,685.00 | 4,647.13 | 8.20% | 737,500 |
| Mar 24, 2026 | 4,350.00 | 4,415.00 | 4,195.00 | 4,330.00 | 4,295.00 | 4.59% | 512,700 |
| Mar 23, 2026 | 4,195.00 | 4,235.00 | 4,060.00 | 4,140.00 | 4,106.54 | -8.10% | 496,200 |
| Mar 19, 2026 | 4,570.00 | 4,570.00 | 4,465.00 | 4,505.00 | 4,468.59 | -5.75% | 507,600 |
| Mar 18, 2026 | 4,500.00 | 4,780.00 | 4,470.00 | 4,780.00 | 4,741.36 | 7.90% | 684,000 |
| Mar 17, 2026 | 4,515.00 | 4,590.00 | 4,420.00 | 4,430.00 | 4,394.19 | -0.34% | 361,200 |
| Mar 16, 2026 | 4,340.00 | 4,475.00 | 4,295.00 | 4,445.00 | 4,409.07 | 1.14% | 432,500 |
| Mar 13, 2026 | 4,285.00 | 4,425.00 | 4,275.00 | 4,395.00 | 4,359.47 | -2.22% | 730,000 |
| Mar 12, 2026 | 4,460.00 | 4,560.00 | 4,420.00 | 4,495.00 | 4,458.67 | -2.28% | 607,100 |
| Mar 11, 2026 | 4,445.00 | 4,650.00 | 4,435.00 | 4,600.00 | 4,562.82 | 0.77% | 1,162,800 |
| Mar 10, 2026 | 4,555.00 | 4,620.00 | 4,430.00 | 4,565.00 | 4,528.10 | 4.10% | 936,200 |
| Mar 9, 2026 | 4,505.00 | 4,545.00 | 4,225.00 | 4,385.00 | 4,349.56 | -10.96% | 1,357,300 |
| Mar 6, 2026 | 4,830.00 | 4,960.00 | 4,750.00 | 4,925.00 | 4,885.19 | -1.50% | 751,600 |
| Mar 5, 2026 | 5,090.00 | 5,220.00 | 4,890.00 | 5,000.00 | 4,959.58 | 0.91% | 757,400 |
| Mar 4, 2026 | 5,030.00 | 5,200.00 | 4,845.00 | 4,955.00 | 4,914.95 | -7.04% | 703,300 |
| Mar 3, 2026 | 5,630.00 | 5,650.00 | 5,270.00 | 5,330.00 | 5,286.92 | -5.33% | 385,900 |
| Mar 2, 2026 | 5,350.00 | 5,630.00 | 5,330.00 | 5,630.00 | 5,584.49 | 1.26% | 336,700 |
| Feb 27, 2026 | 5,430.00 | 5,580.00 | 5,370.00 | 5,560.00 | 5,515.06 | -0.71% | 633,800 |
| Feb 26, 2026 | 5,620.00 | 5,640.00 | 5,440.00 | 5,600.00 | 5,554.73 | 2.56% | 818,700 |
| Feb 25, 2026 | 5,570.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,415.87 | -0.73% | 506,100 |
| Feb 24, 2026 | 5,370.00 | 5,560.00 | 5,340.00 | 5,500.00 | 5,455.54 | 1.85% | 598,500 |
| Feb 20, 2026 | 5,220.00 | 5,470.00 | 5,150.00 | 5,400.00 | 5,356.35 | 3.65% | 661,700 |
| Feb 19, 2026 | 5,270.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,167.89 | -0.38% | 785,400 |
| Feb 18, 2026 | 5,350.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,187.73 | -4.04% | 694,200 |
| Feb 17, 2026 | 5,500.00 | 5,650.00 | 5,340.00 | 5,450.00 | 5,405.95 | 4.81% | 1,008,800 |
| Feb 16, 2026 | 5,090.00 | 5,250.00 | 4,910.00 | 5,200.00 | 5,157.97 | 10.29% | 1,223,800 |
| Feb 13, 2026 | 4,575.00 | 4,715.00 | 4,470.00 | 4,715.00 | 4,676.89 | 1.51% | 455,100 |
| Feb 12, 2026 | 4,575.00 | 4,700.00 | 4,530.00 | 4,645.00 | 4,607.45 | 3.11% | 540,400 |
| Feb 10, 2026 | 4,440.00 | 4,535.00 | 4,420.00 | 4,505.00 | 4,468.59 | 1.81% | 329,900 |
| Feb 9, 2026 | 4,450.00 | 4,495.00 | 4,380.00 | 4,425.00 | 4,389.23 | 3.63% | 360,900 |
| Feb 6, 2026 | 4,165.00 | 4,290.00 | 4,125.00 | 4,270.00 | 4,235.48 | 2.03% | 250,800 |
| Feb 5, 2026 | 4,255.00 | 4,280.00 | 4,140.00 | 4,185.00 | 4,151.17 | -2.67% | 555,600 |
| Feb 4, 2026 | 4,270.00 | 4,305.00 | 4,190.00 | 4,300.00 | 4,265.24 | 0.23% | 425,400 |