Skip to main content
CKD Corporation (TYO:6407)
Japan flag Japan · Delayed Price · Currency is JPY
2,413.00
+10.00 (0.42%)
Sep 5, 2025, 3:30 PM JST

CKD Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,420.002,434.002,403.002,413.002,413.000.42%293,000
Sep 4, 20252,370.002,412.002,361.002,403.002,403.001.35%237,200
Sep 3, 20252,390.002,404.002,364.002,371.002,371.00-1.08%556,400
Sep 2, 20252,421.002,427.002,382.002,397.002,397.00-0.70%196,200
Sep 1, 20252,470.002,470.002,404.002,414.002,414.00-2.19%313,800
Aug 29, 20252,496.002,510.002,461.002,468.002,468.00-1.52%220,100
Aug 28, 20252,510.002,520.002,494.002,506.002,506.00-0.63%211,800
Aug 27, 20252,505.002,522.002,497.002,522.002,522.001.41%234,600
Aug 26, 20252,503.002,524.002,470.002,487.002,487.00-2.59%665,700
Aug 25, 20252,560.002,592.002,549.002,553.002,553.000.16%322,500
Aug 22, 20252,599.002,619.002,517.002,549.002,549.004.00%985,000
Aug 21, 20252,496.002,513.002,444.002,451.002,451.00-2.97%540,600
Aug 20, 20252,503.002,535.002,491.002,526.002,526.000.52%313,600
Aug 19, 20252,553.002,560.002,511.002,513.002,513.00-2.14%308,200
Aug 18, 20252,546.002,568.002,516.002,568.002,568.000.71%286,500
Aug 15, 20252,575.002,582.002,540.002,550.002,550.00-0.97%280,300
Aug 14, 20252,601.002,630.002,554.002,575.002,575.00-1.42%261,800
Aug 13, 20252,624.002,640.002,567.002,612.002,612.000.35%663,400
Aug 12, 20252,575.002,621.002,520.002,603.002,603.001.09%711,400
Aug 8, 20252,533.002,590.002,512.002,575.002,575.001.66%534,500
Aug 7, 20252,527.002,553.002,507.002,533.002,533.00-1.71%638,000
Aug 6, 20252,555.002,577.002,538.002,577.002,577.000.19%378,100
Aug 5, 20252,566.002,590.002,553.002,572.002,572.000.82%319,600
Aug 4, 20252,445.002,564.002,435.002,551.002,551.00-0.86%592,800
Aug 1, 20252,607.002,654.002,572.002,573.002,573.00-5.92%909,600
Jul 31, 20252,716.002,744.002,712.002,735.002,735.000.89%180,800
Jul 30, 20252,700.002,740.002,687.002,711.002,711.000.41%151,300
Jul 29, 20252,690.002,710.002,680.002,700.002,700.00-0.84%141,400
Jul 28, 20252,759.002,762.002,712.002,723.002,723.00-0.48%187,700
Jul 25, 20252,738.002,746.002,711.002,736.002,736.00-0.40%165,800
Jul 24, 20252,750.002,758.002,707.002,747.002,747.001.44%258,300
Jul 23, 20252,696.002,720.002,674.002,708.002,708.002.15%279,700
Jul 22, 20252,649.002,684.002,649.002,651.002,651.00-0.15%165,800
Jul 18, 20252,692.002,692.002,636.002,655.002,655.00-1.37%232,900
Jul 17, 20252,635.002,695.002,614.002,692.002,692.001.97%336,000
Jul 16, 20252,670.002,695.002,637.002,640.002,640.000.11%239,900
Jul 15, 20252,599.002,642.002,582.002,637.002,637.001.54%234,500
Jul 14, 20252,588.002,614.002,586.002,597.002,597.00-0.12%195,100
Jul 11, 20252,643.002,651.002,600.002,600.002,600.00-0.50%279,100
Jul 10, 20252,608.002,621.002,591.002,613.002,613.000.89%347,200
Jul 9, 20252,608.002,617.002,582.002,590.002,590.00-0.19%230,700
Jul 8, 20252,570.002,609.002,570.002,595.002,595.000.54%316,700
Jul 7, 20252,610.002,622.002,557.002,581.002,581.00-1.34%379,200
Jul 4, 20252,600.002,636.002,600.002,616.002,616.00-0.23%332,000
Jul 3, 20252,606.002,641.002,591.002,622.002,622.002.18%482,500
Jul 2, 20252,570.002,610.002,554.002,566.002,566.00-1.31%536,400
Jul 1, 20252,624.002,642.002,594.002,600.002,600.00-1.25%269,200
Jun 30, 20252,701.002,705.002,633.002,633.002,633.00-0.68%723,500
Jun 27, 20252,646.002,677.002,594.002,651.002,651.005.70%825,400
Jun 26, 20252,482.002,516.002,473.002,508.002,508.001.83%374,800