kabutan

CKD Corporation(6407) Historical

6407
TSE Prime
CKD Corporation
5,970
JPY
+100
(+1.70%)
Apr 30, 9:25 am JST
37.28
USD
Apr 29, 8:25 pm EDT
Result
PTS
outside of trading hours
5,989
Apr 30, 9:25 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 13, 2026
6,010 JPY
52 Week Low May 7, 2025
2,063 JPY
Yearly High Apr 13, 2026
6,010 JPY
Yearly Low Jan 5, 2026
3,075 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,500 5,990 5,480 5,970 +450 +8.15% 1,057,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 5,610 5,810 5,430 5,520 -20 -0.36% 1,893,600
Apr 17, 2026 5,540 6,010 5,500 5,540 -30 -0.54% 3,746,300
Apr 10, 2026 4,965 5,620 4,840 5,570 +695 +14.26% 3,212,100
Apr 3, 2026 4,110 4,920 4,085 4,875 +545 +12.59% 3,604,500
Mar 27, 2026 4,195 4,890 4,060 4,330 -175 -3.88% 2,780,400
Mar 19, 2026 4,340 4,780 4,295 4,505 +110 +2.50% 1,985,300
Mar 13, 2026 4,505 4,650 4,225 4,395 -530 -10.76% 4,793,400
Mar 6, 2026 5,350 5,650 4,750 4,925 -635 -11.42% 2,934,900
Feb 27, 2026 5,370 5,670 5,340 5,560 +160 +2.96% 2,557,100
Feb 20, 2026 5,090 5,650 4,910 5,400 +685 +14.53% 4,373,900
Feb 13, 2026 4,450 4,715 4,380 4,715 +445 +10.42% 1,686,300
Feb 6, 2026 4,050 4,305 3,985 4,270 +160 +3.89% 2,298,800
Jan 30, 2026 3,975 4,245 3,920 4,110 +65 +1.61% 2,917,600
Jan 23, 2026 4,080 4,100 3,820 4,045 -35 -0.86% 2,349,000
Jan 16, 2026 3,520 4,120 3,460 4,080 +730 +21.79% 3,150,800
Jan 9, 2026 3,115 3,480 3,075 3,350 +290 +9.48% 2,823,700
Dec 30, 2025 3,125 3,155 3,050 3,060 -40 -1.29% 642,600
Dec 26, 2025 2,859 3,230 2,815 3,100 +340 +12.32% 2,917,700
Dec 19, 2025 2,761 2,817 2,689 2,760 -27 -0.97% 2,323,000
Dec 12, 2025 2,629 2,809 2,594 2,787 +197 +7.61% 2,390,000