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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	3,275	3,250	3,250	3,290	3,215	362,100
November 07, 2025	3,240	3,225	3,225	3,265	3,195	398,700
November 06, 2025	3,300	3,315	3,315	3,325	3,265	244,000
November 05, 2025	3,255	3,260	3,260	3,290	3,125	542,400
November 04, 2025	3,350	3,365	3,365	3,445	3,350	418,200
October 31, 2025	3,310	3,315	3,315	3,330	3,285	267,000
October 30, 2025	3,275	3,295	3,295	3,310	3,245	560,300
October 29, 2025	3,250	3,260	3,260	3,280	3,200	368,000
October 28, 2025	3,270	3,180	3,180	3,295	3,175	326,600
October 27, 2025	3,295	3,270	3,270	3,295	3,210	344,300
October 24, 2025	3,240	3,240	3,240	3,270	3,220	275,300
October 23, 2025	3,175	3,185	3,185	3,220	3,160	278,200
October 22, 2025	3,200	3,235	3,235	3,255	3,175	349,000
October 21, 2025	3,265	3,220	3,220	3,285	3,195	319,300
October 20, 2025	3,215	3,205	3,205	3,245	3,175	281,000
October 17, 2025	3,235	3,145	3,145	3,300	3,135	511,300
October 16, 2025	3,220	3,285	3,285	3,315	3,210	530,400
October 15, 2025	3,050	3,180	3,180	3,185	3,050	396,600
October 14, 2025	3,150	2,998	2,998	3,210	2,998	688,600
October 10, 2025	3,295	3,215	3,215	3,310	3,200	386,300
October 09, 2025	3,240	3,325	3,325	3,355	3,205	600,500
October 08, 2025	3,190	3,200	3,200	3,220	3,160	441,800
October 07, 2025	3,130	3,170	3,170	3,220	3,100	632,200
October 06, 2025	3,100	3,130	3,130	3,175	3,085	993,300
October 03, 2025	2,980	2,980	2,980	2,988	2,923	422,000
October 02, 2025	2,752	2,995	2,995	2,999	2,752	1.17M
October 01, 2025	2,730	2,672	2,672	2,744	2,655	306,100
September 30, 2025	2,724	2,755	2,755	2,770	2,718	362,600
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

CKD Corporation (6407.T) JPX