CKD Corporation - 6407.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,765	2,714	2,714	2,783	2,712	310,900
September 26, 2025	2,800	2,764	2,764	2,800	2,717	476,800
September 25, 2025	2,750	2,808	2,808	2,810	2,732	515,600
September 24, 2025	2,709	2,766	2,766	2,771	2,691	491,100
September 22, 2025	2,691	2,725	2,725	2,762	2,687	296,800
September 19, 2025	2,794	2,710	2,710	2,814	2,683	589,200
September 18, 2025	2,605	2,758	2,758	2,777	2,579	771,200
September 17, 2025	2,619	2,605	2,605	2,623	2,573	771,200
September 16, 2025	2,580	2,620	2,620	2,624	2,574	787,100
September 12, 2025	2,526	2,553	2,553	2,600	2,510	570,900
September 11, 2025	2,486	2,534	2,534	2,535	2,486	570,900
September 10, 2025	2,467	2,487	2,487	2,499	2,452	352,700
September 09, 2025	2,495	2,492	2,492	2,535	2,480	406,800
September 08, 2025	2,458	2,464	2,464	2,468	2,424	353,400
September 05, 2025	2,420	2,413	2,413	2,434	2,403	293,000
September 04, 2025	2,370	2,403	2,403	2,412	2,361	237,200
September 03, 2025	2,390	2,371	2,371	2,404	2,364	556,400
September 02, 2025	2,421	2,397	2,397	2,427	2,382	196,200
September 01, 2025	2,470	2,414	2,414	2,470	2,404	313,800
August 29, 2025	2,496	2,468	2,468	2,510	2,461	220,100
August 28, 2025	2,510	2,506	2,506	2,520	2,494	211,800
August 27, 2025	2,505	2,522	2,522	2,522	2,497	234,600
August 26, 2025	2,503	2,487	2,487	2,524	2,470	665,700
August 25, 2025	2,560	2,553	2,553	2,592	2,549	322,500
August 22, 2025	2,599	2,549	2,549	2,619	2,517	985,000
August 21, 2025	2,496	2,451	2,451	2,513	2,444	540,600
August 20, 2025	2,503	2,526	2,526	2,535	2,491	313,600
August 19, 2025	2,553	2,513	2,513	2,560	2,511	308,200
August 18, 2025	2,546	2,568	2,568	2,568	2,516	286,500
August 15, 2025	2,575	2,550	2,550	2,582	2,540	280,300
August 14, 2025	2,601	2,575	2,575	2,630	2,554	261,800
August 13, 2025	2,624	2,612	2,612	2,640	2,567	663,400
August 12, 2025	2,575	2,603	2,603	2,621	2,520	711,400
August 08, 2025	2,533	2,575	2,575	2,590	2,512	534,500
August 07, 2025	2,527	2,533	2,533	2,553	2,507	638,000
August 06, 2025	2,555	2,577	2,577	2,577	2,538	378,100
August 05, 2025	2,566	2,572	2,572	2,590	2,553	319,600
August 04, 2025	2,445	2,551	2,551	2,564	2,435	592,800
August 01, 2025	2,607	2,573	2,573	2,654	2,572	909,600
July 31, 2025	2,716	2,735	2,735	2,744	2,712	180,800
July 30, 2025	2,700	2,711	2,711	2,740	2,687	151,300
July 29, 2025	2,690	2,700	2,700	2,710	2,680	141,400
July 28, 2025	2,759	2,723	2,723	2,762	2,712	187,700
July 25, 2025	2,738	2,736	2,736	2,746	2,711	165,800
July 24, 2025	2,750	2,747	2,747	2,758	2,707	258,300
July 23, 2025	2,696	2,708	2,708	2,720	2,674	279,700
July 22, 2025	2,649	2,651	2,651	2,684	2,649	165,800
July 18, 2025	2,692	2,655	2,655	2,692	2,636	232,900
July 17, 2025	2,635	2,692	2,692	2,695	2,614	336,000
July 16, 2025	2,670	2,640	2,640	2,695	2,637	239,900
July 15, 2025	2,599	2,637	2,637	2,642	2,582	234,500
July 14, 2025	2,588	2,597	2,597	2,614	2,586	195,100
July 11, 2025	2,643	2,600	2,600	2,651	2,600	279,100
July 10, 2025	2,608	2,613	2,613	2,621	2,591	347,200
July 09, 2025	2,608	2,590	2,590	2,617	2,582	230,700
July 08, 2025	2,570	2,595	2,595	2,609	2,570	316,700
July 07, 2025	2,610	2,581	2,581	2,622	2,557	379,200
July 04, 2025	2,600	2,616	2,616	2,636	2,600	332,000
July 03, 2025	2,606	2,622	2,622	2,641	2,591	482,500
July 02, 2025	2,570	2,566	2,566	2,610	2,554	536,400

CKD Corporation (6407.T) JPX