CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 5,640.00
+180.00 (3.30%)
Oct 1, 2026, 3:30 PM JST
CKD Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6,720.00 | 6,900.00 | 6,350.00 | 6,500.00 | 6,439.88 | -3.70% | 863,100 |
| Aug 5, 2026 | 6,530.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,687.57 | 6.64% | 982,000 |
| Aug 4, 2026 | 5,940.00 | 6,380.00 | 5,880.00 | 6,330.00 | 6,271.46 | 7.84% | 989,700 |
| Aug 3, 2026 | 5,700.00 | 5,960.00 | 5,690.00 | 5,870.00 | 5,815.71 | -2.17% | 876,600 |
| Jul 31, 2026 | 6,000.00 | 6,240.00 | 5,800.00 | 6,000.00 | 5,944.51 | 14.29% | 1,415,400 |
| Jul 30, 2026 | 5,030.00 | 5,420.00 | 4,975.00 | 5,250.00 | 5,201.45 | 2.34% | 710,500 |
| Jul 29, 2026 | 5,560.00 | 5,600.00 | 4,975.00 | 5,130.00 | 5,082.55 | -7.73% | 1,229,400 |
| Jul 28, 2026 | 6,140.00 | 6,140.00 | 5,470.00 | 5,560.00 | 5,508.58 | -12.30% | 1,142,200 |
| Jul 27, 2026 | 6,310.00 | 6,350.00 | 6,170.00 | 6,340.00 | 6,281.36 | -0.47% | 735,600 |
| Jul 24, 2026 | 6,550.00 | 6,600.00 | 6,290.00 | 6,370.00 | 6,311.09 | -5.21% | 436,100 |
| Jul 23, 2026 | 6,750.00 | 6,880.00 | 6,650.00 | 6,720.00 | 6,657.85 | 2.28% | 415,900 |
| Jul 22, 2026 | 6,770.00 | 6,930.00 | 6,570.00 | 6,570.00 | 6,509.24 | -0.45% | 696,400 |
| Jul 21, 2026 | 6,380.00 | 6,630.00 | 6,140.00 | 6,600.00 | 6,538.96 | 5.10% | 654,400 |
| Jul 17, 2026 | 6,410.00 | 6,420.00 | 6,080.00 | 6,280.00 | 6,221.92 | -7.24% | 809,700 |