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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,624	2,600	2,600	2,642	2,594	269,200
June 30, 2025	2,701	2,633	2,633	2,705	2,633	723,500
June 27, 2025	2,646	2,651	2,651	2,677	2,594	825,400
June 26, 2025	2,482	2,508	2,508	2,516	2,473	374,800
June 25, 2025	2,447	2,463	2,463	2,506	2,416	356,200
June 24, 2025	2,476	2,420	2,420	2,476	2,413	225,300
June 23, 2025	2,437	2,447	2,447	2,459	2,406	344,300
June 20, 2025	2,330	2,431	2,431	2,460	2,326	630,300
June 19, 2025	2,372	2,350	2,350	2,374	2,347	152,000
June 18, 2025	2,400	2,383	2,383	2,400	2,360	157,200
June 17, 2025	2,357	2,407	2,407	2,428	2,357	291,600
June 16, 2025	2,358	2,347	2,347	2,359	2,321	169,400
June 13, 2025	2,375	2,332	2,332	2,389	2,317	362,900
June 12, 2025	2,381	2,385	2,385	2,407	2,361	289,600
June 11, 2025	2,376	2,404	2,404	2,410	2,361	352,100
June 10, 2025	2,349	2,349	2,349	2,399	2,335	403,500
June 09, 2025	2,312	2,304	2,304	2,312	2,275	187,200
June 06, 2025	2,315	2,301	2,301	2,327	2,300	193,600
June 05, 2025	2,285	2,307	2,307	2,321	2,285	288,400
June 04, 2025	2,319	2,305	2,305	2,344	2,305	183,400
June 03, 2025	2,333	2,301	2,301	2,333	2,300	248,800
June 02, 2025	2,301	2,313	2,313	2,340	2,295	327,200
May 30, 2025	2,305	2,324	2,324	2,336	2,293	403,300
May 29, 2025	2,367	2,343	2,343	2,375	2,330	353,400
May 28, 2025	2,360	2,317	2,317	2,365	2,313	358,300
May 27, 2025	2,310	2,318	2,318	2,333	2,290	389,300
May 26, 2025	2,259	2,308	2,308	2,317	2,255	323,600
May 23, 2025	2,280	2,256	2,256	2,302	2,240	526,500

CKD Corporation (6407.T) JPX