kabutan

CKD Corporation(6407) Historical

6407
TSE Prime
CKD Corporation
3,315
JPY
+20
(+0.61%)
Oct 31, 3:30 pm JST
21.51
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
3,355 JPY
52 Week Low Apr 7, 2025
1,661 JPY
Yearly High Oct 9, 2025
3,355 JPY
Yearly Low Apr 7, 2025
1,661 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 3,310 3,330 3,285 3,315 +20 +0.61% 267,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 3,275 3,310 3,245 3,295 +35 +1.07% 560,300
Oct 29, 2025 3,250 3,280 3,200 3,260 +80 +2.52% 368,000
Oct 28, 2025 3,270 3,295 3,175 3,180 -90 -2.75% 326,600
Oct 27, 2025 3,295 3,295 3,210 3,270 +30 +0.93% 344,300
Oct 24, 2025 3,240 3,270 3,220 3,240 +55 +1.73% 275,300
Oct 23, 2025 3,175 3,220 3,160 3,185 -50 -1.55% 278,200
Oct 22, 2025 3,200 3,255 3,175 3,235 +15 +0.47% 349,000
Oct 21, 2025 3,265 3,285 3,195 3,220 +15 +0.47% 319,300
Oct 20, 2025 3,215 3,245 3,175 3,205 +60 +1.91% 281,000
Oct 17, 2025 3,235 3,300 3,135 3,145 -140 -4.26% 511,300
Oct 16, 2025 3,220 3,315 3,210 3,285 +105 +3.30% 530,400
Oct 15, 2025 3,050 3,185 3,050 3,180 +182 +6.07% 396,600
Oct 14, 2025 3,150 3,210 2,998 2,998 -217 -6.75% 688,600
Oct 10, 2025 3,295 3,310 3,200 3,215 -110 -3.31% 386,300
Oct 9, 2025 3,240 3,355 3,205 3,325 +125 +3.91% 600,500
Oct 8, 2025 3,190 3,220 3,160 3,200 +30 +0.95% 441,800
Oct 7, 2025 3,130 3,220 3,100 3,170 +40 +1.28% 632,200
Oct 6, 2025 3,100 3,175 3,085 3,130 +150 +5.03% 993,300
Oct 3, 2025 2,980 2,988 2,923 2,980 -15 -0.50% 422,000
Oct 2, 2025 2,752 2,999 2,752 2,995 +323 +12.09% 1,167,300