CKD Corporation 6407
TSE · Japan · Produzierendes Gewerbe
¥5.730,00+90,00 (+1,60 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.640,00 | +3,30 % | ¥5.480,00 | ¥5.690,00 | ¥5.430,00 | 568,20K |
| 2026-09-30 | ¥5.460,00 | +2,06 % | ¥5.400,00 | ¥5.500,00 | ¥5.340,00 | 617,10K |
| 2026-09-29 | ¥5.350,00 | +3,08 % | ¥5.180,00 | ¥5.360,00 | ¥5.140,00 | 602,70K |
| 2026-09-28 | ¥5.190,00 | -0,95 % | ¥5.340,00 | ¥5.340,00 | ¥5.170,00 | 435,30K |
| 2026-09-25 | ¥5.240,00 | +0,77 % | ¥5.180,00 | ¥5.270,00 | ¥5.100,00 | 297,50K |
| 2026-09-24 | ¥5.200,00 | +1,96 % | ¥5.160,00 | ¥5.260,00 | ¥5.120,00 | 535,80K |
| 2026-09-18 | ¥5.100,00 | +3,55 % | ¥4.995,00 | ¥5.100,00 | ¥4.990,00 | 635,70K |
| 2026-09-17 | ¥4.925,00 | -2,67 % | ¥5.160,00 | ¥5.190,00 | ¥4.870,00 | 500,50K |
| 2026-09-16 | ¥5.060,00 | +1,71 % | ¥4.950,00 | ¥5.060,00 | ¥4.920,00 | 394,20K |
| 2026-09-15 | ¥4.975,00 | +0,40 % | ¥4.855,00 | ¥5.060,00 | ¥4.785,00 | 535,60K |
| 2026-09-14 | ¥4.955,00 | -2,08 % | ¥4.750,00 | ¥4.955,00 | ¥4.750,00 | 641,50K |
| 2026-09-11 | ¥5.060,00 | -2,50 % | ¥4.990,00 | ¥5.120,00 | ¥4.955,00 | 395,20K |
| 2026-09-10 | ¥5.190,00 | -2,26 % | ¥5.240,00 | ¥5.250,00 | ¥5.080,00 | 383,40K |
| 2026-09-09 | ¥5.310,00 | +5,15 % | ¥5.140,00 | ¥5.350,00 | ¥5.130,00 | 620,30K |
| 2026-09-08 | ¥5.050,00 | -8,51 % | ¥5.420,00 | ¥5.440,00 | ¥5.050,00 | 407,20K |
| 2026-09-07 | ¥5.520,00 | +5,95 % | ¥5.310,00 | ¥5.520,00 | ¥5.300,00 | 616,10K |
| 2026-09-04 | ¥5.210,00 | -0,19 % | ¥5.190,00 | ¥5.250,00 | ¥5.160,00 | 298,10K |
| 2026-09-03 | ¥5.220,00 | +1,95 % | ¥5.190,00 | ¥5.250,00 | ¥5.090,00 | 508,00K |
| 2026-09-02 | ¥5.120,00 | -3,94 % | ¥5.240,00 | ¥5.260,00 | ¥5.100,00 | 491,90K |
| 2026-09-01 | ¥5.330,00 | -4,65 % | ¥5.420,00 | ¥5.450,00 | ¥5.290,00 | 611,50K |
| 2026-08-31 | ¥5.590,00 | +2,01 % | ¥5.380,00 | ¥5.620,00 | ¥5.270,00 | 747,90K |
| 2026-08-28 | ¥5.480,00 | -1,44 % | ¥5.580,00 | ¥5.610,00 | ¥5.430,00 | 445,60K |
| 2026-08-27 | ¥5.560,00 | 0,00 % | ¥5.700,00 | ¥5.720,00 | ¥5.420,00 | 444,60K |
| 2026-08-26 | ¥5.560,00 | +0,18 % | ¥5.550,00 | ¥5.590,00 | ¥5.420,00 | 283,50K |
| 2026-08-25 | ¥5.550,00 | +0,73 % | ¥5.460,00 | ¥5.550,00 | ¥5.340,00 | 424,10K |
| 2026-08-24 | ¥5.510,00 | -1,25 % | ¥5.580,00 | ¥5.630,00 | ¥5.410,00 | 475,40K |
| 2026-08-21 | ¥5.580,00 | -1,59 % | ¥5.510,00 | ¥5.640,00 | ¥5.410,00 | 648,60K |
| 2026-08-20 | ¥5.670,00 | +1,07 % | ¥5.620,00 | ¥5.680,00 | ¥5.530,00 | 776,10K |
| 2026-08-19 | ¥5.610,00 | -4,27 % | ¥5.470,00 | ¥5.690,00 | ¥5.440,00 | 924,90K |
| 2026-08-18 | ¥5.860,00 | -5,79 % | ¥6.160,00 | ¥6.280,00 | ¥5.850,00 | 861,60K |
| 2026-08-17 | ¥6.220,00 | +1,14 % | ¥6.150,00 | ¥6.280,00 | ¥6.060,00 | 751,50K |
| 2026-08-14 | ¥6.150,00 | -2,54 % | ¥6.290,00 | ¥6.470,00 | ¥6.070,00 | 892,50K |
| 2026-08-13 | ¥6.310,00 | +2,27 % | ¥6.460,00 | ¥6.470,00 | ¥6.080,00 | 1,56M |
| 2026-08-12 | ¥6.170,00 | +2,32 % | ¥5.950,00 | ¥6.300,00 | ¥5.830,00 | 1,93M |
| 2026-08-10 | ¥6.030,00 | -4,74 % | ¥6.430,00 | ¥6.530,00 | ¥6.030,00 | 1,13M |
| 2026-08-07 | ¥6.330,00 | -2,62 % | ¥6.560,00 | ¥6.600,00 | ¥6.110,00 | 798,60K |
| 2026-08-06 | ¥6.500,00 | -3,70 % | ¥6.720,00 | ¥6.900,00 | ¥6.350,00 | 863,10K |
| 2026-08-05 | ¥6.750,00 | +6,64 % | ¥6.530,00 | ¥6.800,00 | ¥6.500,00 | 982,00K |
| 2026-08-04 | ¥6.330,00 | +7,84 % | ¥5.940,00 | ¥6.380,00 | ¥5.880,00 | 989,70K |
| 2026-08-03 | ¥5.870,00 | -2,17 % | ¥5.700,00 | ¥5.960,00 | ¥5.690,00 | 876,60K |
| 2026-07-31 | ¥6.000,00 | +14,29 % | ¥6.000,00 | ¥6.240,00 | ¥5.800,00 | 1,42M |
| 2026-07-30 | ¥5.250,00 | +2,34 % | ¥5.030,00 | ¥5.420,00 | ¥4.975,00 | 710,50K |
| 2026-07-29 | ¥5.130,00 | -7,73 % | ¥5.560,00 | ¥5.600,00 | ¥4.975,00 | 1,23M |
| 2026-07-28 | ¥5.560,00 | -12,30 % | ¥6.140,00 | ¥6.140,00 | ¥5.470,00 | 1,14M |
| 2026-07-27 | ¥6.340,00 | -0,47 % | ¥6.310,00 | ¥6.350,00 | ¥6.170,00 | 735,60K |
| 2026-07-24 | ¥6.370,00 | -5,21 % | ¥6.550,00 | ¥6.600,00 | ¥6.290,00 | 436,10K |
| 2026-07-23 | ¥6.720,00 | +2,28 % | ¥6.750,00 | ¥6.880,00 | ¥6.650,00 | 415,90K |
| 2026-07-22 | ¥6.570,00 | -0,45 % | ¥6.770,00 | ¥6.930,00 | ¥6.570,00 | 696,40K |
| 2026-07-21 | ¥6.600,00 | +5,10 % | ¥6.380,00 | ¥6.630,00 | ¥6.140,00 | 654,40K |
| 2026-07-17 | ¥6.280,00 | -7,24 % | ¥6.410,00 | ¥6.420,00 | ¥6.080,00 | 809,70K |
| 2026-07-16 | ¥6.770,00 | -6,10 % | ¥7.060,00 | ¥7.090,00 | ¥6.730,00 | 524,20K |
| 2026-07-15 | ¥7.210,00 | +7,13 % | ¥6.830,00 | ¥7.280,00 | ¥6.770,00 | 722,30K |
| 2026-07-14 | ¥6.730,00 | -1,75 % | ¥6.750,00 | ¥6.750,00 | ¥6.440,00 | 581,40K |
| 2026-07-13 | ¥6.850,00 | -5,26 % | ¥7.140,00 | ¥7.350,00 | ¥6.780,00 | 370,40K |
| 2026-07-10 | ¥7.230,00 | +5,39 % | ¥6.960,00 | ¥7.370,00 | ¥6.960,00 | 786,60K |
| 2026-07-09 | ¥6.860,00 | +2,08 % | ¥6.880,00 | ¥7.010,00 | ¥6.720,00 | 455,60K |
| 2026-07-08 | ¥6.720,00 | -2,33 % | ¥6.680,00 | ¥6.990,00 | ¥6.640,00 | 359,00K |
| 2026-07-07 | ¥6.880,00 | -8,02 % | ¥7.330,00 | ¥7.370,00 | ¥6.770,00 | 762,50K |
| 2026-07-06 | ¥7.480,00 | -0,13 % | ¥7.600,00 | ¥7.660,00 | ¥7.300,00 | 837,20K |
| 2026-07-03 | ¥7.490,00 | +0,40 % | ¥6.860,00 | ¥7.580,00 | ¥6.850,00 | 1,44M |
| 2026-07-02 | ¥7.460,00 | -5,09 % | ¥7.400,00 | ¥7.670,00 | ¥7.340,00 | 726,30K |
| 2026-07-01 | ¥7.860,00 | +5,22 % | ¥7.720,00 | ¥7.920,00 | ¥7.640,00 | 586,60K |
| 2026-06-30 | ¥7.470,00 | +0,27 % | ¥7.590,00 | ¥7.620,00 | ¥7.360,00 | 449,80K |
| 2026-06-29 | ¥7.450,00 | +0,95 % | ¥7.420,00 | ¥7.530,00 | ¥7.050,00 | 500,50K |
| 2026-06-26 | ¥7.380,00 | -5,87 % | ¥7.690,00 | ¥7.840,00 | ¥7.210,00 | 619,10K |
| 2026-06-25 | ¥7.840,00 | +5,23 % | ¥8.050,00 | ¥8.120,00 | ¥7.720,00 | 958,00K |
| 2026-06-24 | ¥7.450,00 | -2,10 % | ¥7.460,00 | ¥7.660,00 | ¥7.300,00 | 562,90K |
| 2026-06-23 | ¥7.610,00 | -6,97 % | ¥8.230,00 | ¥8.330,00 | ¥7.600,00 | 829,00K |
| 2026-06-22 | ¥8.180,00 | +5,41 % | ¥7.870,00 | ¥8.210,00 | ¥7.780,00 | 670,90K |
| 2026-06-19 | ¥7.760,00 | -1,02 % | ¥8.010,00 | ¥8.130,00 | ¥7.620,00 | 1,04M |
| 2026-06-18 | ¥7.840,00 | +5,23 % | ¥7.730,00 | ¥8.090,00 | ¥7.700,00 | 1,04M |
| 2026-06-17 | ¥7.450,00 | -0,27 % | ¥7.400,00 | ¥7.540,00 | ¥7.290,00 | 460,00K |
| 2026-06-16 | ¥7.470,00 | +1,08 % | ¥7.470,00 | ¥7.560,00 | ¥7.270,00 | 845,30K |
| 2026-06-15 | ¥7.390,00 | +11,30 % | ¥7.190,00 | ¥7.450,00 | ¥6.890,00 | 1,32M |
| 2026-06-12 | ¥6.640,00 | +7,97 % | ¥6.540,00 | ¥6.910,00 | ¥6.490,00 | 1,17M |
| 2026-06-11 | ¥6.150,00 | -0,65 % | ¥5.890,00 | ¥6.200,00 | ¥5.760,00 | 634,40K |
| 2026-06-10 | ¥6.190,00 | +1,48 % | ¥6.080,00 | ¥6.320,00 | ¥5.980,00 | 891,70K |
| 2026-06-09 | ¥6.100,00 | +4,63 % | ¥6.030,00 | ¥6.160,00 | ¥5.840,00 | 929,00K |
| 2026-06-08 | ¥5.830,00 | -6,87 % | ¥5.680,00 | ¥5.990,00 | ¥5.680,00 | 722,20K |
| 2026-06-05 | ¥6.260,00 | -0,63 % | ¥6.300,00 | ¥6.370,00 | ¥6.090,00 | 534,60K |
| 2026-06-04 | ¥6.300,00 | -2,78 % | ¥6.460,00 | ¥6.540,00 | ¥6.240,00 | 550,60K |
| 2026-06-03 | ¥6.480,00 | +2,37 % | ¥6.410,00 | ¥6.630,00 | ¥6.290,00 | 889,90K |
| 2026-06-02 | ¥6.330,00 | -5,80 % | ¥6.340,00 | ¥6.420,00 | ¥6.090,00 | 655,20K |
| 2026-06-01 | ¥6.720,00 | +2,44 % | ¥6.500,00 | ¥6.910,00 | ¥6.500,00 | 579,40K |
| 2026-05-29 | ¥6.560,00 | -3,53 % | ¥6.730,00 | ¥6.760,00 | ¥6.490,00 | 951,80K |
| 2026-05-28 | ¥6.800,00 | +1,04 % | ¥6.460,00 | ¥6.800,00 | ¥6.360,00 | 463,00K |
| 2026-05-27 | ¥6.730,00 | -2,32 % | ¥6.990,00 | ¥7.100,00 | ¥6.650,00 | 432,80K |
| 2026-05-26 | ¥6.890,00 | 0,00 % | ¥6.870,00 | ¥6.930,00 | ¥6.660,00 | 889,90K |
| 2026-05-25 | ¥6.890,00 | +2,23 % | ¥6.740,00 | ¥7.240,00 | ¥6.740,00 | 1,13M |
| 2026-05-22 | ¥6.740,00 | +5,97 % | ¥6.960,00 | ¥7.340,00 | ¥6.740,00 | 1,40M |