Want to see JP:6407 full AI Analyst Report?
CKD Corporation (6407) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4,575.00 | 4,704.00 | 4,572.00 | 4,670.00 | 4,670.00 | +0.54% | 1,956,700 | 2.30 |
| Oct 30, 2026 | 4,720.00 | 4,759.00 | 4,583.00 | 4,645.00 | 4,645.00 | -3.03% | 1,310,900 | 1.55 |
| Oct 29, 2026 | 4,705.00 | 4,815.00 | 4,635.00 | 4,790.00 | 4,790.00 | +0.42% | 1,399,500 | 1.67 |
| Oct 28, 2026 | 4,680.00 | 4,810.00 | 4,660.00 | 4,770.00 | 4,770.00 | +5.07% | 1,588,300 | 1.91 |
| Oct 27, 2026 | 4,470.00 | 4,585.00 | 4,470.00 | 4,540.00 | 4,540.00 | +3.77% | 1,274,800 | 1.55 |
| Oct 26, 2026 | 4,350.00 | 4,560.00 | 4,300.00 | 4,375.00 | 4,375.00 | +0.11% | 2,466,200 | 3.06 |
| Oct 23, 2026 | 4,255.00 | 4,380.00 | 4,115.00 | 4,370.00 | 4,370.00 | -2.02% | 1,356,200 | 1.69 |
| Oct 22, 2026 | 4,775.00 | 4,795.00 | 4,440.00 | 4,460.00 | 4,460.00 | -6.60% | 1,313,400 | 1.66 |
| Oct 21, 2026 | 4,755.00 | 4,890.00 | 4,755.00 | 4,775.00 | 4,775.00 | +0.74% | 2,706,100 | 3.58 |
| Oct 20, 2026 | 4,910.00 | 4,940.00 | 4,740.00 | 4,740.00 | 4,740.00 | -3.95% | 4,665,200 | 6.77 |
| Oct 19, 2026 | 4,790.00 | 4,935.00 | 4,735.00 | 4,935.00 | 4,935.00 | -1.89% | 2,328,000 | 3.51 |
| Oct 16, 2026 | 5,120.00 | 5,140.00 | 4,890.00 | 5,030.00 | 5,030.00 | +1.41% | 563,200 | 0.85 |
| Oct 15, 2026 | 5,340.00 | 5,350.00 | 4,915.00 | 4,960.00 | 4,960.00 | -10.47% | 841,800 | 1.29 |
| Oct 14, 2026 | 5,670.00 | 5,800.00 | 5,470.00 | 5,540.00 | 5,540.00 | -2.98% | 620,900 | 0.95 |
| Oct 13, 2026 | 5,530.00 | 5,780.00 | 5,510.00 | 5,710.00 | 5,710.00 | -2.06% | 843,200 | 1.30 |
| Oct 12, 2026 | 5,830.00 | 5,880.00 | 5,420.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,440.00 | 5,880.00 | 5,420.00 | 5,830.00 | 5,830.00 | +3.55% | 1,343,100 | 2.07 |
| Oct 08, 2026 | 5,680.00 | 5,890.00 | 5,630.00 | 5,630.00 | 5,630.00 | -5.06% | 1,284,800 | 2.03 |
| Oct 07, 2026 | 6,070.00 | 6,120.00 | 5,810.00 | 5,930.00 | 5,930.00 | -1.50% | 532,200 | 0.83 |
| Oct 06, 2026 | 6,040.00 | 6,100.00 | 5,890.00 | 6,020.00 | 6,020.00 | -0.33% | 503,200 | 0.79 |
| Oct 05, 2026 | 5,930.00 | 6,080.00 | 5,890.00 | 6,040.00 | 6,040.00 | +5.41% | 865,400 | 1.38 |
| Oct 02, 2026 | 5,740.00 | 5,850.00 | 5,640.00 | 5,730.00 | 5,730.00 | +1.60% | 676,800 | 1.07 |
| Oct 01, 2026 | 5,480.00 | 5,690.00 | 5,430.00 | 5,640.00 | 5,640.00 | +3.30% | 568,200 | 0.90 |
| Sep 30, 2026 | 5,400.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | +2.06% | 617,100 | 0.95 |
| Sep 29, 2026 | 5,180.00 | 5,360.00 | 5,140.00 | 5,350.00 | 5,350.00 | +4.05% | 602,700 | 0.93 |
| Sep 28, 2026 | 5,340.00 | 5,340.00 | 5,170.00 | 5,190.00 | 5,142.00 | -0.95% | 435,300 | 0.67 |
| Sep 25, 2026 | 5,180.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,191.54 | +0.77% | 297,500 | 0.45 |
| Sep 24, 2026 | 5,160.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,151.91 | +1.96% | 535,800 | 0.82 |
| Sep 23, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,052.83 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,052.83 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,052.83 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 4,995.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,052.83 | +3.55% | 635,700 | 0.92 |
| Sep 17, 2026 | 5,160.00 | 5,190.00 | 4,870.00 | 4,925.00 | 4,879.45 | -2.67% | 500,500 | 0.72 |
| Sep 16, 2026 | 4,950.00 | 5,060.00 | 4,920.00 | 5,060.00 | 5,013.20 | +1.71% | 394,200 | 0.56 |
| Sep 15, 2026 | 4,855.00 | 5,060.00 | 4,785.00 | 4,975.00 | 4,928.99 | +0.40% | 535,600 | 0.75 |
| Sep 14, 2026 | 4,750.00 | 4,955.00 | 4,750.00 | 4,955.00 | 4,909.17 | -2.08% | 641,500 | 0.90 |
| Sep 11, 2026 | 4,990.00 | 5,120.00 | 4,955.00 | 5,060.00 | 5,013.20 | -2.50% | 395,200 | 0.55 |
| Sep 10, 2026 | 5,240.00 | 5,250.00 | 5,080.00 | 5,190.00 | 5,142.00 | -2.26% | 383,400 | 0.52 |
| Sep 09, 2026 | 5,140.00 | 5,350.00 | 5,130.00 | 5,310.00 | 5,260.89 | +5.15% | 620,300 | 0.84 |
| Sep 08, 2026 | 5,420.00 | 5,440.00 | 5,050.00 | 5,050.00 | 5,003.30 | -8.51% | 407,200 | 0.55 |
| Sep 07, 2026 | 5,310.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,468.95 | +5.95% | 616,100 | 0.82 |
| Sep 04, 2026 | 5,190.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,161.82 | -0.19% | 298,100 | 0.39 |
| Sep 03, 2026 | 5,190.00 | 5,250.00 | 5,090.00 | 5,220.00 | 5,171.72 | +1.95% | 508,000 | 0.67 |
| Sep 02, 2026 | 5,240.00 | 5,260.00 | 5,100.00 | 5,120.00 | 5,072.65 | -3.94% | 491,900 | 0.65 |
| Sep 01, 2026 | 5,420.00 | 5,450.00 | 5,290.00 | 5,330.00 | 5,280.71 | -4.65% | 611,500 | 0.80 |
| Aug 31, 2026 | 5,380.00 | 5,620.00 | 5,270.00 | 5,590.00 | 5,538.30 | +2.01% | 747,900 | 0.98 |
| Aug 28, 2026 | 5,580.00 | 5,610.00 | 5,430.00 | 5,480.00 | 5,429.32 | -1.44% | 445,600 | 0.58 |
| Aug 27, 2026 | 5,700.00 | 5,720.00 | 5,420.00 | 5,560.00 | 5,508.58 | +0.00% | 444,600 | 0.58 |
| Aug 26, 2026 | 5,550.00 | 5,590.00 | 5,420.00 | 5,560.00 | 5,508.58 | +0.18% | 283,500 | 0.36 |
| Aug 25, 2026 | 5,460.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,498.67 | +0.73% | 424,100 | 0.54 |
