Tokyo - Delayed Quote JPY

CKD Corporation (6407.T)

Compare
1,677.00
-201.00
(-10.70%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,678.001,713.001,661.001,677.001,677.00600,400
Apr 4, 20251,918.001,933.001,840.001,878.001,878.00751,600
Apr 3, 20251,922.002,001.001,922.001,982.001,982.00443,500
Apr 2, 20252,046.002,093.002,043.002,060.002,060.00410,000
Apr 1, 20252,037.002,042.002,014.002,028.002,028.00306,600
Mar 31, 20252,050.002,054.002,007.002,020.002,020.00631,000
Mar 28, 2025 41.00 Dividend
Mar 28, 20252,166.002,179.002,120.002,128.002,128.00377,000
Mar 27, 20252,201.002,224.002,196.002,224.002,183.00357,200
Mar 26, 20252,260.002,265.002,225.002,251.002,209.50219,800
Mar 25, 20252,262.002,262.002,240.002,245.002,203.61240,500
Mar 24, 20252,236.002,256.002,228.002,230.002,188.89243,000
Mar 21, 20252,203.002,240.002,195.002,226.002,184.96487,200
Mar 19, 20252,203.002,254.002,203.002,211.002,170.24367,400
Mar 18, 20252,190.002,215.002,179.002,199.002,158.46307,100
Mar 17, 20252,211.002,237.002,168.002,168.002,128.03367,300
Mar 14, 20252,091.002,190.002,091.002,177.002,136.87516,300
Mar 13, 20252,185.002,197.002,116.002,116.002,076.99429,400
Mar 12, 20252,131.002,177.002,131.002,165.002,125.09652,900
Mar 11, 20252,100.002,131.002,091.002,129.002,089.75628,500
Mar 10, 20252,190.002,190.002,151.002,161.002,121.16228,300
Mar 7, 20252,137.002,180.002,125.002,170.002,130.00235,100
Mar 6, 20252,183.002,190.002,165.002,173.002,132.94282,200
Mar 5, 20252,164.002,196.002,145.002,181.002,140.79269,300
Mar 4, 20252,192.002,196.002,140.002,159.002,119.20390,500
Mar 3, 20252,222.002,222.002,193.002,221.002,180.06323,800
Feb 28, 20252,260.002,269.002,201.002,212.002,171.22461,900
Feb 27, 20252,301.002,329.002,292.002,303.002,260.54276,600
Feb 26, 20252,289.002,296.002,264.002,282.002,239.93325,100
Feb 25, 20252,284.002,320.002,283.002,296.002,253.67535,400
Feb 21, 20252,317.002,345.002,305.002,334.002,290.97347,900
Feb 20, 20252,303.002,319.002,297.002,311.002,268.40355,800
Feb 19, 20252,329.002,359.002,323.002,336.002,292.94394,000
Feb 18, 20252,321.002,344.002,282.002,337.002,293.92534,300
Feb 17, 20252,223.002,340.002,203.002,324.002,281.161,235,700
Feb 14, 20252,477.002,479.002,430.002,469.002,423.48313,700
Feb 13, 20252,498.002,511.002,470.002,500.002,453.91266,000
Feb 12, 20252,529.002,529.002,462.002,482.002,436.24236,000
Feb 10, 20252,482.002,512.002,471.002,511.002,464.71163,700
Feb 7, 20252,485.002,524.002,483.002,507.002,460.78137,100
Feb 6, 20252,489.002,510.002,472.002,496.002,449.99171,400
Feb 5, 20252,464.002,495.002,448.002,491.002,445.08356,100
Feb 4, 20252,452.002,465.002,431.002,437.002,392.07214,100
Feb 3, 20252,476.002,482.002,404.002,408.002,363.61299,500
Jan 31, 20252,519.002,565.002,511.002,554.002,506.92246,700
Jan 30, 20252,492.002,515.002,481.002,509.002,462.75181,900
Jan 29, 20252,498.002,502.002,460.002,496.002,449.99207,300
Jan 28, 20252,440.002,483.002,396.002,464.002,418.58409,200
Jan 27, 20252,557.002,564.002,495.002,509.002,462.75250,000
Jan 24, 20252,585.002,592.002,532.002,545.002,498.08297,000
Jan 23, 20252,614.002,625.002,564.002,579.002,531.46230,600
Jan 22, 20252,521.002,614.002,510.002,610.002,561.88309,000
Jan 21, 20252,490.002,515.002,480.002,500.002,453.91181,800
Jan 20, 20252,465.002,503.002,464.002,494.002,448.02216,600
Jan 17, 20252,406.002,469.002,403.002,456.002,410.72237,200
Jan 16, 20252,436.002,446.002,397.002,415.002,370.48249,500
Jan 15, 20252,412.002,441.002,389.002,396.002,351.83288,600
Jan 14, 20252,503.002,503.002,391.002,406.002,361.64315,100
Jan 10, 20252,491.002,538.002,491.002,506.002,459.80137,100
Jan 9, 20252,550.002,554.002,491.002,516.002,469.62302,500
Jan 8, 20252,567.002,615.002,556.002,563.002,515.75278,000
Jan 7, 20252,588.002,651.002,562.002,639.002,590.35395,100
Jan 6, 20252,612.002,616.002,533.002,542.002,495.14294,700
Dec 30, 20242,593.002,623.002,577.002,595.002,547.16247,100
Dec 27, 20242,585.002,600.002,560.002,593.002,545.20218,400
Dec 26, 20242,542.002,576.002,536.002,571.002,523.60200,100
Dec 25, 20242,525.002,551.002,518.002,551.002,503.97225,500
Dec 24, 20242,519.002,520.002,482.002,507.002,460.78167,100
Dec 23, 20242,488.002,509.002,460.002,509.002,462.75307,200
Dec 20, 20242,450.002,503.002,445.002,468.002,422.50350,800
Dec 19, 20242,413.002,456.002,405.002,424.002,379.31211,300
Dec 18, 20242,396.002,470.002,396.002,470.002,424.46289,100
Dec 17, 20242,422.002,428.002,389.002,396.002,351.83257,300
Dec 16, 20242,433.002,453.002,405.002,406.002,361.64193,300
Dec 13, 20242,401.002,436.002,394.002,434.002,389.13373,500
Dec 12, 20242,507.002,507.002,449.002,449.002,403.85361,600
Dec 11, 20242,472.002,474.002,439.002,461.002,415.63232,600
Dec 10, 20242,499.002,516.002,478.002,493.002,447.04258,100
Dec 9, 20242,477.002,478.002,439.002,477.002,431.34285,900
Dec 6, 20242,456.002,466.002,405.002,451.002,405.82311,500
Dec 5, 20242,528.002,528.002,458.002,472.002,426.43255,300
Dec 4, 20242,525.002,539.002,473.002,479.002,433.30290,100
Dec 3, 20242,533.002,589.002,527.002,555.002,507.90417,700
Dec 2, 20242,505.002,532.002,486.002,486.002,440.17211,700
Nov 29, 20242,527.002,546.002,467.002,496.002,449.99446,200
Nov 28, 20242,413.002,556.002,395.002,542.002,495.14653,000
Nov 27, 20242,487.002,501.002,417.002,427.002,382.26451,200
Nov 26, 20242,521.002,528.002,436.002,457.002,411.70252,100
Nov 25, 20242,534.002,551.002,511.002,513.002,466.67321,500
Nov 22, 20242,550.002,576.002,496.002,506.002,459.80491,300
Nov 21, 20242,543.002,569.002,511.002,515.002,468.64310,200
Nov 20, 20242,560.002,602.002,557.002,564.002,516.73313,600
Nov 19, 20242,535.002,578.002,530.002,553.002,505.93316,600
Nov 18, 20242,441.002,513.002,430.002,513.002,466.67484,000
Nov 15, 20242,500.002,553.002,460.002,541.002,494.16474,900
Nov 14, 20242,498.002,576.002,471.002,500.002,453.91772,200
Nov 13, 20242,721.002,748.002,535.002,570.002,522.621,048,300
Nov 12, 20242,699.002,727.002,601.002,621.002,572.68558,100
Nov 11, 20242,650.002,701.002,648.002,673.002,623.72280,700
Nov 8, 20242,727.002,734.002,688.002,688.002,638.45407,900
Nov 7, 20242,727.002,746.002,673.002,690.002,640.41336,900
Nov 6, 20242,650.002,682.002,622.002,682.002,632.56286,400
Nov 5, 20242,615.002,661.002,605.002,660.002,610.96268,600
Nov 1, 20242,562.002,599.002,558.002,565.002,517.71265,700
Oct 31, 20242,600.002,667.002,580.002,651.002,602.13304,400
Oct 30, 20242,602.002,664.002,586.002,621.002,572.68620,900
Oct 29, 20242,565.002,597.002,554.002,590.002,542.25194,300
Oct 28, 20242,522.002,605.002,502.002,604.002,555.99304,100
Oct 25, 20242,559.002,571.002,521.002,533.002,486.30206,700
Oct 24, 20242,560.002,576.002,529.002,563.002,515.75372,300
Oct 23, 20242,488.002,627.002,483.002,583.002,535.38621,400
Oct 22, 20242,735.002,735.002,642.002,657.002,608.02493,300
Oct 21, 20242,795.002,795.002,741.002,758.002,707.16453,000
Oct 18, 20242,825.002,850.002,763.002,781.002,729.73358,800
Oct 17, 20242,830.002,873.002,786.002,804.002,752.31500,600
Oct 16, 20242,935.002,943.002,837.002,864.002,811.20675,800
Oct 15, 20243,050.003,130.003,015.003,125.003,067.39384,800
Oct 11, 20242,980.002,995.002,961.002,972.002,917.21198,500
Oct 10, 20243,030.003,030.002,966.002,981.002,926.04190,200
Oct 9, 20243,015.003,030.002,966.002,992.002,936.84205,000
Oct 8, 20243,000.003,030.002,955.002,985.002,929.97187,400
Oct 7, 20243,090.003,095.003,025.003,045.002,988.86241,700
Oct 4, 20242,981.003,000.002,955.002,980.002,925.06155,800
Oct 3, 20243,055.003,100.002,993.003,000.002,944.69499,500
Oct 2, 20242,909.002,955.002,871.002,900.002,846.54351,200
Oct 1, 20242,988.003,045.002,982.002,999.002,943.71216,300
Sep 30, 20242,935.002,997.002,917.002,945.002,890.71306,600
Sep 27, 2024 30.00 Dividend
Sep 27, 20243,125.003,150.003,055.003,125.003,067.39360,000
Sep 26, 20243,040.003,080.003,000.003,075.002,988.86339,300
Sep 25, 20242,928.003,020.002,928.002,970.002,886.81406,900
Sep 24, 20242,976.002,982.002,891.002,914.002,832.37227,700
Sep 20, 20242,921.003,015.002,900.002,926.002,844.04461,200
Sep 19, 20242,830.002,839.002,769.002,821.002,741.98207,000
Sep 18, 20242,780.002,797.002,752.002,757.002,679.77251,700
Sep 17, 20242,765.002,772.002,695.002,733.002,656.44414,300
Sep 13, 20242,726.002,769.002,710.002,740.002,663.25277,500
Sep 12, 20242,702.002,740.002,680.002,726.002,649.64320,400
Sep 11, 20242,561.002,610.002,525.002,552.002,480.51244,800
Sep 10, 20242,618.002,637.002,575.002,596.002,523.28228,000
Sep 9, 20242,477.002,606.002,450.002,599.002,526.20390,800
Sep 6, 20242,700.002,700.002,526.002,606.002,533.00528,000
Sep 5, 20242,699.002,721.002,642.002,679.002,603.96436,100
Sep 4, 20242,827.002,832.002,716.002,746.002,669.08367,200
Sep 3, 20242,978.003,000.002,932.002,977.002,893.61271,000
Sep 2, 20242,982.003,030.002,950.002,978.002,894.58286,700
Aug 30, 20242,901.002,994.002,871.002,932.002,849.87316,700
Aug 29, 20242,805.002,892.002,782.002,871.002,790.58325,200
Aug 28, 20242,811.002,836.002,780.002,836.002,756.56249,400
Aug 27, 20242,841.002,852.002,785.002,848.002,768.22285,700
Aug 26, 20242,894.002,896.002,818.002,853.002,773.08222,100
Aug 23, 20242,947.002,966.002,910.002,944.002,861.53372,100
Aug 22, 20242,992.003,020.002,964.002,997.002,913.05164,400
Aug 21, 20243,005.003,060.002,989.002,992.002,908.19258,300
Aug 20, 20243,115.003,115.003,050.003,070.002,984.00143,500
Aug 19, 20243,170.003,170.003,055.003,055.002,969.43268,700
Aug 16, 20243,115.003,190.003,105.003,185.003,095.78373,100
Aug 15, 20243,015.003,060.002,988.003,005.002,920.83314,800
Aug 14, 20243,040.003,105.002,983.002,987.002,903.33380,400
Aug 13, 20243,160.003,160.002,911.002,988.002,904.30916,800
Aug 9, 20242,854.002,910.002,581.002,666.002,591.32943,600
Aug 8, 20242,562.002,655.002,562.002,604.002,531.06389,200
Aug 7, 20242,498.002,685.002,463.002,612.002,538.83378,000
Aug 6, 20242,535.002,621.002,439.002,535.002,463.99995,500
Aug 5, 20242,323.002,366.002,105.002,135.002,075.20720,300
Aug 2, 20242,746.002,753.002,560.002,573.002,500.93544,100
Aug 1, 20243,045.003,075.002,924.002,925.002,843.07471,600
Jul 31, 20242,865.003,035.002,859.003,025.002,940.27294,100
Jul 30, 20242,896.002,925.002,855.002,892.002,810.99286,800
Jul 29, 20242,797.002,920.002,785.002,894.002,812.93410,300
Jul 26, 20242,711.002,783.002,686.002,720.002,643.81215,800
Jul 25, 20242,815.002,855.002,693.002,722.002,645.75492,900
Jul 24, 20242,940.003,010.002,910.002,911.002,829.46297,500
Jul 23, 20243,030.003,065.002,947.002,975.002,891.67251,100
Jul 22, 20243,010.003,020.002,958.002,958.002,875.14297,400
Jul 19, 20243,035.003,070.003,020.003,030.002,945.13298,400
Jul 18, 20243,070.003,080.002,970.002,984.002,900.41841,400
Jul 17, 20243,480.003,500.003,140.003,210.003,120.08818,600
Jul 16, 20243,280.003,410.003,270.003,410.003,314.48234,100
Jul 12, 20243,270.003,335.003,245.003,270.003,178.40267,800
Jul 11, 20243,415.003,415.003,320.003,325.003,231.86229,400
Jul 10, 20243,395.003,410.003,330.003,375.003,280.46204,100
Jul 9, 20243,370.003,455.003,350.003,445.003,348.50207,800
Jul 8, 20243,300.003,425.003,290.003,355.003,261.02260,300
Jul 5, 20243,375.003,385.003,305.003,305.003,212.42256,200
Jul 4, 20243,300.003,400.003,270.003,390.003,295.04223,300
Jul 3, 20243,240.003,340.003,235.003,310.003,217.28246,800
Jul 2, 20243,200.003,265.003,195.003,235.003,144.38147,200
Jul 1, 20243,230.003,315.003,190.003,210.003,120.08187,900
Jun 28, 20243,185.003,200.003,150.003,180.003,090.92213,300
Jun 27, 20243,155.003,190.003,130.003,155.003,066.62167,600
Jun 26, 20243,100.003,185.003,055.003,175.003,086.06276,000
Jun 25, 20243,100.003,145.003,085.003,120.003,032.60191,300
Jun 24, 20243,120.003,165.003,105.003,120.003,032.60256,100
Jun 21, 20243,250.003,255.003,125.003,155.003,066.62284,200
Jun 20, 20243,285.003,290.003,205.003,265.003,173.54206,700
Jun 19, 20243,320.003,370.003,255.003,300.003,207.56243,700
Jun 18, 20243,300.003,330.003,265.003,285.003,192.98188,200
Jun 17, 20243,240.003,280.003,195.003,230.003,139.52204,600
Jun 14, 20243,320.003,330.003,275.003,305.003,212.42344,700
Jun 13, 20243,295.003,315.003,260.003,280.003,188.12287,900
Jun 12, 20243,220.003,285.003,220.003,250.003,158.96347,600
Jun 11, 20243,160.003,245.003,155.003,185.003,095.78269,800
Jun 10, 20243,130.003,150.003,115.003,135.003,047.18120,000
Jun 7, 20243,105.003,155.003,105.003,130.003,042.32203,300
Jun 6, 20243,115.003,130.003,060.003,105.003,018.02256,500
Jun 5, 20243,070.003,090.003,030.003,045.002,959.71186,700
Jun 4, 20243,120.003,175.003,100.003,115.003,027.74259,600
Jun 3, 20243,100.003,130.003,070.003,100.003,013.16189,400
May 31, 20243,000.003,060.002,985.003,060.002,974.28392,500
May 30, 20242,935.003,015.002,906.003,010.002,925.69290,300
May 29, 20243,080.003,095.003,000.003,015.002,930.55201,400
May 28, 20243,150.003,170.003,095.003,110.003,022.88308,300
May 27, 20243,150.003,180.003,085.003,150.003,061.76252,300
May 24, 20243,200.003,235.003,150.003,150.003,061.76198,500
May 23, 20243,215.003,260.003,165.003,245.003,154.10308,200
May 22, 20243,200.003,210.003,145.003,170.003,081.20165,600
May 21, 20243,370.003,375.003,200.003,200.003,110.36264,600
May 20, 20243,280.003,290.003,205.003,225.003,134.66181,700
May 17, 20243,240.003,320.003,220.003,295.003,202.70270,200
May 16, 20243,290.003,345.003,240.003,250.003,158.96435,100
May 15, 20243,280.003,320.003,175.003,175.003,086.06221,900
May 14, 20243,300.003,305.003,180.003,240.003,149.24472,600
May 13, 20243,360.003,370.003,205.003,315.003,222.14889,200
May 10, 20243,060.003,105.002,980.003,055.002,969.43429,400
May 9, 20243,035.003,110.003,010.003,070.002,984.00184,500
May 8, 20243,015.003,065.002,991.003,045.002,959.71213,400
May 7, 20243,015.003,060.003,015.003,040.002,954.84223,000
May 2, 20242,941.002,978.002,920.002,962.002,879.03209,500
May 1, 20242,950.003,020.002,950.002,967.002,883.89170,600
Apr 30, 20242,988.003,050.002,967.002,989.002,905.27245,600
Apr 26, 20242,888.002,965.002,885.002,938.002,855.70199,200
Apr 25, 20242,940.002,970.002,885.002,888.002,807.10275,000
Apr 24, 20242,894.003,010.002,889.003,000.002,915.97268,900
Apr 23, 20242,890.002,920.002,833.002,862.002,781.83334,800
Apr 22, 20242,896.002,896.002,805.002,851.002,771.14562,300
Apr 19, 20242,998.003,010.002,835.002,889.002,808.07500,700
Apr 18, 20243,060.003,075.003,000.003,045.002,959.71313,200
Apr 17, 20243,065.003,125.002,998.003,060.002,974.28333,100
Apr 16, 20243,150.003,170.003,055.003,055.002,969.43288,100
Apr 15, 20243,150.003,205.003,100.003,195.003,105.50219,800
Apr 12, 20243,185.003,205.003,145.003,155.003,066.62358,600
Apr 11, 20243,100.003,150.003,080.003,110.003,022.88320,900
Apr 10, 20243,050.003,175.003,050.003,170.003,081.20576,100
Apr 9, 20242,976.003,055.002,955.003,050.002,964.56308,000
Apr 8, 20243,010.003,045.002,924.002,929.002,846.95542,200