If you invested ¥1000 in CKD Corporation (6407.T) 10 years ago, it would be worth ¥7,688.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,055.3, while ¥1000 invested 1 year ago would be worth ¥2,394.98. This corresponds to total returns of 668.84%, 205.53%, 139.5%, respectively, with annualized returns of 22.61%, 25.01%, 139.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6,000 | 6,000 | 6,000 | 6,240 | 5,800 | 1.42M |
| July 30, 2026 | 5,030 | 5,250 | 5,250 | 5,420 | 4,975 | 710,500 |
| July 29, 2026 | 5,560 | 5,130 | 5,130 | 5,600 | 4,975 | 1.23M |
| July 28, 2026 | 6,140 | 5,560 | 5,560 | 6,140 | 5,470 | 1.14M |
| July 27, 2026 | 6,310 | 6,340 | 6,340 | 6,350 | 6,170 | 735,600 |
| July 24, 2026 | 6,550 | 6,370 | 6,370 | 6,600 | 6,290 | 436,100 |
| July 23, 2026 | 6,750 | 6,720 | 6,720 | 6,880 | 6,650 | 415,900 |
| July 22, 2026 | 6,770 | 6,570 | 6,570 | 6,930 | 6,570 | 696,400 |
| July 21, 2026 | 6,380 | 6,600 | 6,600 | 6,630 | 6,140 | 654,400 |
| July 17, 2026 | 6,410 | 6,280 | 6,280 | 6,420 | 6,080 | 809,700 |
| July 16, 2026 | 7,060 | 6,770 | 6,770 | 7,090 | 6,730 | 524,200 |
| July 15, 2026 | 6,830 | 7,210 | 7,210 | 7,280 | 6,770 | 722,300 |
| July 14, 2026 | 6,750 | 6,730 | 6,730 | 6,750 | 6,440 | 581,400 |
| July 13, 2026 | 7,140 | 6,850 | 6,850 | 7,350 | 6,780 | 370,400 |
| July 10, 2026 | 6,960 | 7,230 | 7,230 | 7,370 | 6,960 | 786,600 |
| July 09, 2026 | 6,880 | 6,860 | 6,860 | 7,010 | 6,720 | 455,600 |
| July 08, 2026 | 6,680 | 6,720 | 6,720 | 6,990 | 6,640 | 359,000 |
| July 07, 2026 | 7,330 | 6,880 | 6,880 | 7,370 | 6,770 | 762,500 |
| July 06, 2026 | 7,600 | 7,480 | 7,480 | 7,660 | 7,300 | 837,200 |
| July 03, 2026 | 6,860 | 7,490 | 7,490 | 7,580 | 6,850 | 1.44M |
| July 02, 2026 | 7,400 | 7,460 | 7,460 | 7,670 | 7,340 | 726,300 |
| July 01, 2026 | 7,720 | 7,860 | 7,860 | 7,920 | 7,640 | 586,600 |
| June 30, 2026 | 7,590 | 7,470 | 7,470 | 7,620 | 7,360 | 449,800 |
| June 29, 2026 | 7,420 | 7,450 | 7,450 | 7,530 | 7,050 | 500,500 |
| June 26, 2026 | 7,690 | 7,380 | 7,380 | 7,840 | 7,210 | 619,100 |
| June 25, 2026 | 8,050 | 7,840 | 7,840 | 8,120 | 7,720 | 958,000 |
| June 24, 2026 | 7,460 | 7,450 | 7,450 | 7,660 | 7,300 | 562,900 |
| June 23, 2026 | 8,230 | 7,610 | 7,610 | 8,330 | 7,600 | 829,000 |
| June 22, 2026 | 7,870 | 8,180 | 8,180 | 8,210 | 7,780 | 670,900 |
| June 19, 2026 | 8,010 | 7,760 | 7,760 | 8,130 | 7,620 | 1.04M |
| June 18, 2026 | 7,730 | 7,840 | 7,840 | 8,090 | 7,700 | 1.04M |
| June 17, 2026 | 7,400 | 7,450 | 7,450 | 7,540 | 7,290 | 460,000 |
| June 16, 2026 | 7,470 | 7,470 | 7,470 | 7,560 | 7,270 | 845,300 |
| June 15, 2026 | 7,190 | 7,390 | 7,390 | 7,450 | 6,890 | 1.32M |
| June 12, 2026 | 6,540 | 6,640 | 6,640 | 6,910 | 6,490 | 1.17M |
| June 11, 2026 | 5,890 | 6,150 | 6,150 | 6,200 | 5,760 | 634,400 |
| June 10, 2026 | 6,080 | 6,190 | 6,190 | 6,320 | 5,980 | 891,700 |
| June 09, 2026 | 6,030 | 6,100 | 6,100 | 6,160 | 5,840 | 929,000 |
| June 08, 2026 | 5,680 | 5,830 | 5,830 | 5,990 | 5,680 | 722,200 |
| June 05, 2026 | 6,300 | 6,260 | 6,260 | 6,370 | 6,090 | 534,600 |
| June 04, 2026 | 6,460 | 6,300 | 6,300 | 6,540 | 6,240 | 550,600 |
| June 03, 2026 | 6,410 | 6,480 | 6,480 | 6,630 | 6,290 | 889,900 |
| June 02, 2026 | 6,320 | 6,330 | 6,330 | 6,420 | 6,090 | 655,200 |
| June 01, 2026 | 6,500 | 6,720 | 6,720 | 6,910 | 6,500 | 579,400 |
| May 29, 2026 | 6,730 | 6,560 | 6,560 | 6,760 | 6,490 | 951,800 |
| May 28, 2026 | 6,460 | 6,800 | 6,800 | 6,800 | 6,360 | 463,000 |
| May 27, 2026 | 6,990 | 6,730 | 6,730 | 7,100 | 6,650 | 432,800 |
| May 26, 2026 | 6,870 | 6,890 | 6,890 | 6,930 | 6,660 | 889,900 |
| May 25, 2026 | 6,740 | 6,890 | 6,890 | 7,240 | 6,740 | 1.13M |
| May 22, 2026 | 6,960 | 6,740 | 6,740 | 7,340 | 6,740 | 1.4M |
| May 21, 2026 | 6,020 | 6,360 | 6,360 | 6,420 | 5,950 | 810,100 |
| May 20, 2026 | 6,000 | 5,920 | 5,920 | 6,100 | 5,750 | 1.15M |
| May 19, 2026 | 6,030 | 5,970 | 5,970 | 6,200 | 5,830 | 1.13M |
| May 18, 2026 | 6,120 | 6,230 | 6,230 | 6,600 | 5,930 | 1.63M |
| May 15, 2026 | 7,300 | 6,790 | 6,790 | 7,470 | 6,730 | 1.02M |
| May 14, 2026 | 6,970 | 7,000 | 7,000 | 7,170 | 6,890 | 778,800 |
| May 13, 2026 | 6,770 | 6,870 | 6,870 | 6,960 | 6,700 | 574,900 |
| May 12, 2026 | 6,880 | 6,810 | 6,810 | 7,170 | 6,760 | 713,100 |
| May 11, 2026 | 6,770 | 6,680 | 6,680 | 6,820 | 6,460 | 619,700 |
| May 08, 2026 | 6,270 | 6,650 | 6,650 | 6,650 | 6,240 | 572,000 |