CKD Corporation (TYO:6407)
Japan · Delayed Price · Currency is JPY 5,580.00
-90.00 (-1.59%)
Aug 21, 2026, 3:30 PM JST
CKD Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,510.00 | 5,640.00 | 5,410.00 | 5,580.00 | 5,580.00 | -1.59% | 648,600 |
| Aug 20, 2026 | 5,620.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.07% | 776,100 |
| Aug 19, 2026 | 5,470.00 | 5,690.00 | 5,440.00 | 5,610.00 | 5,610.00 | -4.27% | 924,900 |
| Aug 18, 2026 | 6,160.00 | 6,280.00 | 5,850.00 | 5,860.00 | 5,860.00 | -5.79% | 861,600 |
| Aug 17, 2026 | 6,150.00 | 6,280.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1.14% | 751,500 |
| Aug 14, 2026 | 6,290.00 | 6,470.00 | 6,070.00 | 6,150.00 | 6,150.00 | -2.54% | 892,500 |
| Aug 13, 2026 | 6,460.00 | 6,470.00 | 6,080.00 | 6,310.00 | 6,310.00 | 2.27% | 1,563,700 |
| Aug 12, 2026 | 5,950.00 | 6,300.00 | 5,830.00 | 6,170.00 | 6,170.00 | 2.32% | 1,934,300 |
| Aug 10, 2026 | 6,430.00 | 6,530.00 | 6,030.00 | 6,030.00 | 6,030.00 | -4.74% | 1,126,000 |
| Aug 7, 2026 | 6,560.00 | 6,600.00 | 6,110.00 | 6,330.00 | 6,330.00 | -2.62% | 798,600 |
| Aug 6, 2026 | 6,720.00 | 6,900.00 | 6,350.00 | 6,500.00 | 6,500.00 | -3.70% | 863,100 |
| Aug 5, 2026 | 6,530.00 | 6,800.00 | 6,500.00 | 6,750.00 | 6,750.00 | 6.64% | 982,000 |
| Aug 4, 2026 | 5,940.00 | 6,380.00 | 5,880.00 | 6,330.00 | 6,330.00 | 7.84% | 989,700 |
| Aug 3, 2026 | 5,700.00 | 5,960.00 | 5,690.00 | 5,870.00 | 5,870.00 | -2.17% | 876,600 |
| Jul 31, 2026 | 6,000.00 | 6,240.00 | 5,800.00 | 6,000.00 | 6,000.00 | 14.29% | 1,415,400 |
| Jul 30, 2026 | 5,030.00 | 5,420.00 | 4,975.00 | 5,250.00 | 5,250.00 | 2.34% | 710,500 |
| Jul 29, 2026 | 5,560.00 | 5,600.00 | 4,975.00 | 5,130.00 | 5,130.00 | -7.73% | 1,229,400 |
| Jul 28, 2026 | 6,140.00 | 6,140.00 | 5,470.00 | 5,560.00 | 5,560.00 | -12.30% | 1,142,200 |
| Jul 27, 2026 | 6,310.00 | 6,350.00 | 6,170.00 | 6,340.00 | 6,340.00 | -0.47% | 735,600 |
| Jul 24, 2026 | 6,550.00 | 6,600.00 | 6,290.00 | 6,370.00 | 6,370.00 | -5.21% | 436,100 |
| Jul 23, 2026 | 6,750.00 | 6,880.00 | 6,650.00 | 6,720.00 | 6,720.00 | 2.28% | 415,900 |
| Jul 22, 2026 | 6,770.00 | 6,930.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.45% | 696,400 |
| Jul 21, 2026 | 6,380.00 | 6,630.00 | 6,140.00 | 6,600.00 | 6,600.00 | 5.10% | 654,400 |
| Jul 17, 2026 | 6,410.00 | 6,420.00 | 6,080.00 | 6,280.00 | 6,280.00 | -7.24% | 809,700 |
| Jul 16, 2026 | 7,060.00 | 7,090.00 | 6,730.00 | 6,770.00 | 6,770.00 | -6.10% | 524,200 |
| Jul 15, 2026 | 6,830.00 | 7,280.00 | 6,770.00 | 7,210.00 | 7,210.00 | 7.13% | 722,300 |
| Jul 14, 2026 | 6,750.00 | 6,750.00 | 6,440.00 | 6,730.00 | 6,730.00 | -1.75% | 581,400 |
| Jul 13, 2026 | 7,140.00 | 7,350.00 | 6,780.00 | 6,850.00 | 6,850.00 | -5.26% | 370,400 |
| Jul 10, 2026 | 6,960.00 | 7,370.00 | 6,960.00 | 7,230.00 | 7,230.00 | 5.39% | 786,600 |
| Jul 9, 2026 | 6,880.00 | 7,010.00 | 6,720.00 | 6,860.00 | 6,860.00 | 2.08% | 455,600 |
| Jul 8, 2026 | 6,680.00 | 6,990.00 | 6,640.00 | 6,720.00 | 6,720.00 | -2.33% | 359,000 |
| Jul 7, 2026 | 7,330.00 | 7,370.00 | 6,770.00 | 6,880.00 | 6,880.00 | -8.02% | 762,500 |
| Jul 6, 2026 | 7,600.00 | 7,660.00 | 7,300.00 | 7,480.00 | 7,480.00 | -0.13% | 837,200 |
| Jul 3, 2026 | 6,860.00 | 7,580.00 | 6,850.00 | 7,490.00 | 7,490.00 | 0.40% | 1,435,900 |
| Jul 2, 2026 | 7,400.00 | 7,670.00 | 7,340.00 | 7,460.00 | 7,460.00 | -5.09% | 726,300 |
| Jul 1, 2026 | 7,720.00 | 7,920.00 | 7,640.00 | 7,860.00 | 7,860.00 | 5.22% | 586,600 |
| Jun 30, 2026 | 7,590.00 | 7,620.00 | 7,360.00 | 7,470.00 | 7,470.00 | 0.27% | 449,800 |
| Jun 29, 2026 | 7,420.00 | 7,530.00 | 7,050.00 | 7,450.00 | 7,450.00 | 0.95% | 500,500 |
| Jun 26, 2026 | 7,690.00 | 7,840.00 | 7,210.00 | 7,380.00 | 7,380.00 | -5.87% | 619,100 |
| Jun 25, 2026 | 8,050.00 | 8,120.00 | 7,720.00 | 7,840.00 | 7,840.00 | 5.23% | 958,000 |
| Jun 24, 2026 | 7,460.00 | 7,660.00 | 7,300.00 | 7,450.00 | 7,450.00 | -2.10% | 562,900 |
| Jun 23, 2026 | 8,230.00 | 8,330.00 | 7,600.00 | 7,610.00 | 7,610.00 | -6.97% | 829,000 |
| Jun 22, 2026 | 7,870.00 | 8,210.00 | 7,780.00 | 8,180.00 | 8,180.00 | 5.41% | 670,900 |
| Jun 19, 2026 | 8,010.00 | 8,130.00 | 7,620.00 | 7,760.00 | 7,760.00 | -1.02% | 1,041,100 |
| Jun 18, 2026 | 7,730.00 | 8,090.00 | 7,700.00 | 7,840.00 | 7,840.00 | 5.23% | 1,038,000 |
| Jun 17, 2026 | 7,400.00 | 7,540.00 | 7,290.00 | 7,450.00 | 7,450.00 | -0.27% | 460,000 |
| Jun 16, 2026 | 7,470.00 | 7,560.00 | 7,270.00 | 7,470.00 | 7,470.00 | 1.08% | 845,300 |
| Jun 15, 2026 | 7,190.00 | 7,450.00 | 6,890.00 | 7,390.00 | 7,390.00 | 11.30% | 1,322,600 |
| Jun 12, 2026 | 6,540.00 | 6,910.00 | 6,490.00 | 6,640.00 | 6,640.00 | 7.97% | 1,169,400 |
| Jun 11, 2026 | 5,890.00 | 6,200.00 | 5,760.00 | 6,150.00 | 6,150.00 | -0.65% | 634,400 |