UK markets close in 3 hours 20 minutes

CKD Corporation (6407.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,265.00-35.00 (-1.06%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20243,285.003,290.003,205.003,265.003,265.00206,700
19 Jun 20243,320.003,370.003,255.003,300.003,300.00243,700
18 Jun 20243,300.003,330.003,265.003,285.003,285.00188,200
17 Jun 20243,240.003,280.003,195.003,230.003,230.00204,600
14 Jun 20243,320.003,330.003,275.003,305.003,305.00344,700
13 Jun 20243,295.003,315.003,260.003,280.003,280.00287,900
12 Jun 20243,220.003,285.003,220.003,250.003,250.00347,600
11 Jun 20243,160.003,245.003,155.003,185.003,185.00269,800
10 Jun 20243,130.003,150.003,115.003,135.003,135.00120,000
07 Jun 20243,105.003,155.003,105.003,130.003,130.00203,300
06 Jun 20243,115.003,130.003,060.003,105.003,105.00256,500
05 Jun 20243,070.003,090.003,030.003,045.003,045.00186,700
04 Jun 20243,120.003,175.003,100.003,115.003,115.00259,600
03 Jun 20243,100.003,130.003,070.003,100.003,100.00189,400
31 May 20243,000.003,060.002,985.003,060.003,060.00392,500
30 May 20242,935.003,015.002,906.003,010.003,010.00290,300
29 May 20243,080.003,095.003,000.003,015.003,015.00201,400
28 May 20243,150.003,170.003,095.003,110.003,110.00308,300
27 May 20243,150.003,180.003,085.003,150.003,150.00252,300
24 May 20243,200.003,235.003,150.003,150.003,150.00198,500
23 May 20243,215.003,260.003,165.003,245.003,245.00308,200
22 May 20243,200.003,210.003,145.003,170.003,170.00165,600
21 May 20243,370.003,375.003,200.003,200.003,200.00264,600
20 May 20243,280.003,290.003,205.003,225.003,225.00181,700
17 May 20243,240.003,320.003,220.003,295.003,295.00270,200
16 May 20243,290.003,345.003,240.003,250.003,250.00435,100
15 May 20243,280.003,320.003,175.003,175.003,175.00221,900
14 May 20243,300.003,305.003,180.003,240.003,240.00472,600
13 May 20243,360.003,370.003,205.003,315.003,315.00889,200
10 May 20243,060.003,105.002,980.003,055.003,055.00429,400
09 May 20243,035.003,110.003,010.003,070.003,070.00184,500
08 May 20243,015.003,065.002,991.003,045.003,045.00213,400
07 May 20243,015.003,060.003,015.003,040.003,040.00223,000
02 May 20242,941.002,978.002,920.002,962.002,962.00209,500
01 May 20242,950.003,020.002,950.002,967.002,967.00170,600
30 Apr 20242,988.003,050.002,967.002,989.002,989.00245,600
26 Apr 20242,888.002,965.002,885.002,938.002,938.00199,200
25 Apr 20242,940.002,970.002,885.002,888.002,888.00275,000
24 Apr 20242,894.003,010.002,889.003,000.003,000.00268,900
23 Apr 20242,890.002,920.002,833.002,862.002,862.00334,800
22 Apr 20242,896.002,896.002,805.002,851.002,851.00562,300
19 Apr 20242,998.003,010.002,835.002,889.002,889.00500,700
18 Apr 20243,060.003,075.003,000.003,045.003,045.00313,200
17 Apr 20243,065.003,125.002,998.003,060.003,060.00333,100
16 Apr 20243,150.003,170.003,055.003,055.003,055.00288,100
15 Apr 20243,150.003,205.003,100.003,195.003,195.00219,800
12 Apr 20243,185.003,205.003,145.003,155.003,155.00358,600
11 Apr 20243,100.003,150.003,080.003,110.003,110.00320,900
10 Apr 20243,050.003,175.003,050.003,170.003,170.00576,100
09 Apr 20242,976.003,055.002,955.003,050.003,050.00308,000
08 Apr 20243,010.003,045.002,924.002,929.002,929.00542,200
05 Apr 20243,010.003,015.002,925.002,970.002,970.00319,300
04 Apr 20243,055.003,125.003,035.003,090.003,090.00351,100
03 Apr 20242,975.003,005.002,932.002,985.002,985.00626,900
02 Apr 20242,989.003,070.002,959.003,030.003,030.00387,000
01 Apr 20243,060.003,100.002,980.003,000.003,000.00689,900
29 Mar 20243,010.003,050.002,992.003,005.003,005.00168,400
28 Mar 20243,015.003,110.002,986.003,015.003,015.00556,400
28 Mar 202426 Dividend
27 Mar 20243,075.003,090.002,992.003,010.002,984.00533,700
26 Mar 20243,055.003,100.003,015.003,055.003,028.61438,100
25 Mar 20243,105.003,125.003,035.003,055.003,028.61584,900
22 Mar 20243,215.003,215.003,090.003,165.003,137.66501,300
21 Mar 20243,295.003,345.003,255.003,260.003,231.84404,900
19 Mar 20243,200.003,235.003,165.003,195.003,167.40267,300
18 Mar 20243,160.003,220.003,145.003,200.003,172.36392,200
15 Mar 20243,170.003,195.003,110.003,160.003,132.70317,700
14 Mar 20243,225.003,235.003,090.003,185.003,157.49401,900
13 Mar 20243,310.003,360.003,175.003,230.003,202.10440,900
12 Mar 20243,155.003,225.003,115.003,210.003,182.27412,500
11 Mar 20243,220.003,255.003,150.003,225.003,197.14576,900
08 Mar 20243,360.003,425.003,325.003,340.003,311.15413,000
07 Mar 20243,570.003,580.003,305.003,375.003,345.85789,400
06 Mar 20243,465.003,590.003,460.003,540.003,509.42657,300
05 Mar 20243,435.003,555.003,400.003,500.003,469.77709,000
04 Mar 20243,450.003,475.003,320.003,410.003,380.54750,300
01 Mar 20243,160.003,260.003,140.003,250.003,221.93534,500
29 Feb 20243,005.003,105.002,993.003,070.003,043.48370,700
28 Feb 20242,975.003,055.002,938.003,015.002,988.96366,300
27 Feb 20242,905.003,015.002,889.002,987.002,961.20523,800
26 Feb 20242,933.002,966.002,863.002,890.002,865.04534,800
22 Feb 20242,893.002,934.002,868.002,933.002,907.67468,900
21 Feb 20242,721.002,752.002,702.002,733.002,709.39221,900
20 Feb 20242,740.002,816.002,716.002,789.002,764.91226,400
19 Feb 20242,809.002,826.002,746.002,767.002,743.10277,700
16 Feb 20242,885.002,943.002,816.002,818.002,793.66643,800
15 Feb 20242,780.002,842.002,727.002,808.002,783.74582,100
14 Feb 20242,730.002,745.002,660.002,691.002,667.76600,200
13 Feb 20242,864.002,864.002,640.002,757.002,733.191,286,400
09 Feb 20242,315.002,475.002,299.002,364.002,343.581,356,200
08 Feb 20242,519.002,549.002,500.002,540.002,518.06246,100
07 Feb 20242,500.002,526.002,496.002,519.002,497.24160,800
06 Feb 20242,532.002,542.002,488.002,515.002,493.28248,400
05 Feb 20242,592.002,605.002,540.002,547.002,525.00203,600
02 Feb 20242,527.002,564.002,502.002,556.002,533.92378,800
01 Feb 20242,551.002,561.002,516.002,517.002,495.26448,100
31 Jan 20242,602.002,630.002,595.002,630.002,607.28165,200
30 Jan 20242,628.002,628.002,628.002,628.002,605.3023,600
29 Jan 20242,626.002,663.002,623.002,647.002,624.14205,600
26 Jan 20242,594.002,645.002,587.002,626.002,603.32225,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...