CKD Corporation(6407) Historical

52 Week High Jan 28, 2026

4,245 JPY

52 Week Low Apr 7, 2025

1,661 JPY

Yearly High Jan 28, 2026

4,245 JPY

Yearly Low Apr 7, 2025

1,661 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,090	4,220	3,975	4,080	-80	-1.92%	864,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,235	4,245	4,115	4,160	+55	+1.34%	689,400
Jan 27, 2026	3,960	4,110	3,920	4,105	+145	+3.66%	541,700
Jan 26, 2026	3,975	4,065	3,940	3,960	-85	-2.10%	406,900
Jan 23, 2026	4,010	4,100	3,995	4,045	+45	+1.12%	597,800
Jan 22, 2026	3,995	4,095	3,955	4,000	+125	+3.23%	414,100
Jan 21, 2026	3,840	3,910	3,820	3,875	-25	-0.64%	482,600
Jan 20, 2026	4,025	4,065	3,895	3,900	-185	-4.53%	463,500
Jan 19, 2026	4,080	4,095	4,035	4,085	+5	+0.12%	391,000
Jan 16, 2026	4,080	4,120	4,015	4,080	+140	+3.55%	942,900
Jan 15, 2026	3,750	3,940	3,750	3,940	+190	+5.07%	719,100
Jan 14, 2026	3,575	3,750	3,565	3,750	+185	+5.19%	795,400
Jan 13, 2026	3,520	3,575	3,460	3,565	+215	+6.42%	693,400
Jan 9, 2026	3,425	3,480	3,300	3,350	-40	-1.18%	594,200
Jan 8, 2026	3,350	3,480	3,345	3,390	+45	+1.35%	667,700
Jan 7, 2026	3,285	3,420	3,280	3,345	+55	+1.67%	622,300
Jan 6, 2026	3,260	3,310	3,230	3,290	+115	+3.62%	463,300
Jan 5, 2026	3,115	3,205	3,075	3,175	+115	+3.76%	476,200
Dec 30, 2025	3,100	3,105	3,050	3,060	-40	-1.29%	243,400
Dec 29, 2025	3,125	3,155	3,080	3,100	0	0.00%	399,200
Dec 26, 2025	3,165	3,210	3,070	3,100	-50	-1.59%	487,100