CKD Corporation 6407
TSE · Japan · Producer Manufacturing
¥5,730.00+90.00 (+1.60%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,730.00 | +1.60% | ¥5,740.00 | ¥5,850.00 | ¥5,640.00 | 676.80K |
| 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 |