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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,220	5,400	5,400	5,470	5,150	661,700
February 19, 2026	5,270	5,210	5,210	5,490	5,210	785,400
February 18, 2026	5,350	5,230	5,230	5,410	5,230	694,200
February 17, 2026	5,500	5,450	5,450	5,650	5,340	1.01M
February 16, 2026	5,090	5,200	5,200	5,250	4,910	1.22M
February 13, 2026	4,575	4,715	4,715	4,715	4,470	455,100
February 12, 2026	4,575	4,645	4,645	4,700	4,530	540,400
February 10, 2026	4,440	4,505	4,505	4,535	4,420	329,900
February 09, 2026	4,450	4,425	4,425	4,495	4,380	360,900
February 06, 2026	4,165	4,270	4,270	4,290	4,125	250,800
February 05, 2026	4,255	4,185	4,185	4,280	4,140	555,600
February 04, 2026	4,270	4,300	4,300	4,305	4,190	425,400
February 03, 2026	4,150	4,290	4,290	4,290	4,120	595,300
February 02, 2026	4,050	4,010	4,010	4,125	3,985	471,700
January 30, 2026	4,160	4,110	4,110	4,185	4,050	415,000
January 29, 2026	4,090	4,080	4,080	4,220	3,975	864,600
January 28, 2026	4,235	4,160	4,160	4,245	4,115	689,400
January 27, 2026	3,960	4,105	4,105	4,110	3,920	541,700
January 26, 2026	3,975	3,960	3,960	4,065	3,940	406,900
January 23, 2026	4,010	4,045	4,045	4,100	3,995	597,800
January 22, 2026	3,995	4,000	4,000	4,095	3,955	414,100
January 21, 2026	3,840	3,875	3,875	3,910	3,820	482,600
January 20, 2026	4,025	3,900	3,900	4,065	3,895	463,500
January 19, 2026	4,080	4,085	4,085	4,095	4,035	391,000
January 16, 2026	4,080	4,080	4,080	4,120	4,015	942,900
January 15, 2026	3,750	3,940	3,940	3,940	3,750	719,100
January 14, 2026	3,575	3,750	3,750	3,750	3,565	795,400
January 13, 2026	3,520	3,565	3,565	3,575	3,460	693,400
January 09, 2026	3,425	3,350	3,350	3,480	3,300	594,200
January 08, 2026	3,350	3,390	3,390	3,480	3,345	667,700
January 07, 2026	3,285	3,345	3,345	3,420	3,280	622,300
January 06, 2026	3,260	3,290	3,290	3,310	3,230	463,300
January 05, 2026	3,115	3,175	3,175	3,205	3,075	476,200
December 30, 2025	3,100	3,060	3,060	3,105	3,050	243,400
December 29, 2025	3,125	3,100	3,100	3,155	3,080	399,200
December 26, 2025	3,165	3,100	3,100	3,210	3,070	487,100
December 25, 2025	3,040	3,150	3,150	3,230	3,020	819,500
December 24, 2025	2,950	2,992	2,992	3,020	2,950	390,700
December 23, 2025	2,912	2,961	2,961	2,971	2,885	538,200
December 22, 2025	2,859	2,928	2,928	2,951	2,815	682,200
December 19, 2025	2,754	2,760	2,760	2,771	2,716	456,200
December 18, 2025	2,715	2,754	2,754	2,776	2,691	528,700
December 17, 2025	2,734	2,765	2,765	2,790	2,689	378,800
December 16, 2025	2,726	2,735	2,735	2,817	2,692	548,300
December 15, 2025	2,761	2,767	2,767	2,795	2,743	411,000
December 12, 2025	2,778	2,787	2,787	2,807	2,760	541,900
December 11, 2025	2,758	2,728	2,728	2,809	2,728	451,900
December 10, 2025	2,668	2,748	2,748	2,775	2,660	690,400
December 09, 2025	2,600	2,652	2,652	2,662	2,594	314,100
December 08, 2025	2,629	2,633	2,633	2,646	2,611	391,700
December 05, 2025	2,570	2,590	2,590	2,606	2,565	415,000
December 04, 2025	2,515	2,583	2,583	2,603	2,511	679,900
December 03, 2025	2,478	2,521	2,521	2,532	2,469	940,600
December 02, 2025	2,504	2,464	2,464	2,517	2,451	488,900
December 01, 2025	2,571	2,523	2,523	2,602	2,523	469,100
November 28, 2025	2,569	2,584	2,584	2,584	2,527	576,400
November 27, 2025	2,565	2,558	2,558	2,570	2,533	619,500
November 26, 2025	2,518	2,534	2,534	2,550	2,504	618,300
November 25, 2025	2,576	2,544	2,544	2,593	2,520	615,300
November 21, 2025	2,488	2,526	2,526	2,577	2,455	664,400

CKD Corporation (6407.T) JPX