kabutan

CKD Corporation(6407) Historical

6407
TSE Prime
CKD Corporation
2,787
JPY
+59
(+2.16%)
Dec 12, 3:30 pm JST
17.88
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
3,445 JPY
52 Week Low Apr 7, 2025
1,661 JPY
Yearly High Nov 4, 2025
3,445 JPY
Yearly Low Apr 7, 2025
1,661 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,629 2,809 2,594 2,787 +197 +7.61% 2,931,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,571 2,606 2,451 2,590 +6 +0.23% 2,993,500
Nov 28, 2025 2,576 2,593 2,504 2,584 +58 +2.30% 2,429,500
Nov 21, 2025 2,595 2,716 2,455 2,526 -539 -17.59% 4,869,400
Nov 14, 2025 3,275 3,295 2,942 3,065 -160 -4.96% 2,314,600
Nov 7, 2025 3,350 3,445 3,125 3,225 -90 -2.71% 1,603,300
Oct 31, 2025 3,295 3,330 3,175 3,315 +75 +2.31% 1,866,200
Oct 24, 2025 3,215 3,285 3,160 3,240 +95 +3.02% 1,502,800
Oct 17, 2025 3,150 3,315 2,998 3,145 -70 -2.18% 2,126,900
Oct 10, 2025 3,100 3,355 3,085 3,215 +235 +7.89% 3,054,100
Oct 3, 2025 2,765 2,999 2,655 2,980 +216 +7.81% 2,568,900
Sep 26, 2025 2,691 2,810 2,687 2,764 +54 +1.99% 1,780,300
Sep 19, 2025 2,580 2,814 2,573 2,710 +157 +6.15% 2,620,400
Sep 12, 2025 2,458 2,600 2,424 2,553 +140 +5.80% 2,037,300
Sep 5, 2025 2,470 2,470 2,361 2,413 -55 -2.23% 1,596,600
Aug 29, 2025 2,560 2,592 2,461 2,468 -81 -3.18% 1,654,700
Aug 22, 2025 2,546 2,619 2,444 2,549 -1 -0.04% 2,433,900
Aug 15, 2025 2,575 2,640 2,520 2,550 -25 -0.97% 1,916,900
Aug 8, 2025 2,445 2,590 2,435 2,575 +2 +0.08% 2,463,000
Aug 1, 2025 2,759 2,762 2,572 2,573 -163 -5.96% 1,570,800
Jul 25, 2025 2,649 2,758 2,649 2,736 +81 +3.05% 869,600