Dkk-Toa Corporation (TYO:6848)
Japan · Delayed Price · Currency is JPY 877.00
+3.00 (0.34%)
At close: Jan 23, 2026
Dkk-Toa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 874.00 | 882.00 | 874.00 | 877.00 | 877.00 | 0.34% | 3,300 |
| Jan 22, 2026 | 884.00 | 886.00 | 874.00 | 874.00 | 874.00 | -1.47% | 3,500 |
| Jan 21, 2026 | 888.00 | 893.00 | 875.00 | 887.00 | 887.00 | -0.22% | 4,000 |
| Jan 20, 2026 | 899.00 | 899.00 | 888.00 | 889.00 | 889.00 | -0.34% | 4,000 |
| Jan 19, 2026 | 897.00 | 898.00 | 892.00 | 892.00 | 892.00 | - | 1,900 |
| Jan 16, 2026 | 896.00 | 896.00 | 877.00 | 892.00 | 892.00 | 0.22% | 6,000 |
| Jan 15, 2026 | 890.00 | 900.00 | 886.00 | 890.00 | 890.00 | 0.45% | 11,900 |
| Jan 14, 2026 | 859.00 | 889.00 | 859.00 | 886.00 | 886.00 | 3.50% | 20,400 |
| Jan 13, 2026 | 858.00 | 858.00 | 856.00 | 856.00 | 856.00 | 0.12% | 2,500 |
| Jan 9, 2026 | 854.00 | 858.00 | 854.00 | 855.00 | 855.00 | 0.23% | 4,100 |
| Jan 8, 2026 | 852.00 | 856.00 | 850.00 | 853.00 | 853.00 | 0.12% | 3,900 |
| Jan 7, 2026 | 852.00 | 853.00 | 850.00 | 852.00 | 852.00 | - | 1,400 |
| Jan 6, 2026 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.12% | 2,200 |
| Jan 5, 2026 | 853.00 | 854.00 | 851.00 | 851.00 | 851.00 | -0.23% | 2,500 |
| Dec 30, 2025 | 853.00 | 853.00 | 850.00 | 853.00 | 853.00 | - | 1,600 |
| Dec 29, 2025 | 848.00 | 853.00 | 848.00 | 853.00 | 853.00 | 0.35% | 2,600 |
| Dec 26, 2025 | 851.00 | 851.00 | 847.00 | 850.00 | 850.00 | -0.12% | 5,000 |
| Dec 25, 2025 | 851.00 | 854.00 | 851.00 | 851.00 | 851.00 | - | 4,700 |
| Dec 24, 2025 | 854.00 | 854.00 | 849.00 | 851.00 | 851.00 | - | 7,300 |
| Dec 23, 2025 | 851.00 | 854.00 | 851.00 | 851.00 | 851.00 | - | 7,200 |
| Dec 22, 2025 | 849.00 | 851.00 | 848.00 | 851.00 | 851.00 | 0.35% | 3,200 |
| Dec 19, 2025 | 848.00 | 850.00 | 846.00 | 848.00 | 848.00 | 0.36% | 2,000 |
| Dec 18, 2025 | 840.00 | 849.00 | 840.00 | 845.00 | 845.00 | 0.72% | 4,100 |
| Dec 17, 2025 | 837.00 | 839.00 | 834.00 | 839.00 | 839.00 | 0.84% | 1,000 |
| Dec 16, 2025 | 833.00 | 838.00 | 829.00 | 832.00 | 832.00 | 0.12% | 4,400 |
| Dec 15, 2025 | 840.00 | 840.00 | 829.00 | 831.00 | 831.00 | -0.95% | 11,600 |
| Dec 12, 2025 | 840.00 | 840.00 | 829.00 | 839.00 | 839.00 | -0.47% | 4,100 |
| Dec 11, 2025 | 832.00 | 845.00 | 832.00 | 843.00 | 843.00 | 1.20% | 2,900 |
| Dec 10, 2025 | 834.00 | 845.00 | 831.00 | 833.00 | 833.00 | 0.85% | 8,000 |
| Dec 9, 2025 | 823.00 | 834.00 | 820.00 | 826.00 | 826.00 | 0.24% | 1,500 |
| Dec 8, 2025 | 824.00 | 832.00 | 819.00 | 824.00 | 824.00 | 0.12% | 4,600 |
| Dec 5, 2025 | 835.00 | 838.00 | 822.00 | 823.00 | 823.00 | -1.08% | 2,600 |
| Dec 4, 2025 | 835.00 | 844.00 | 820.00 | 832.00 | 832.00 | -0.36% | 6,700 |
| Dec 3, 2025 | 838.00 | 841.00 | 834.00 | 835.00 | 835.00 | 0.36% | 2,200 |
| Dec 2, 2025 | 833.00 | 841.00 | 830.00 | 832.00 | 832.00 | -0.72% | 1,300 |
| Dec 1, 2025 | 835.00 | 838.00 | 833.00 | 838.00 | 838.00 | 0.72% | 1,700 |
| Nov 28, 2025 | 830.00 | 835.00 | 828.00 | 832.00 | 832.00 | -0.36% | 1,100 |
| Nov 27, 2025 | 836.00 | 836.00 | 831.00 | 835.00 | 835.00 | -0.71% | 1,500 |
| Nov 26, 2025 | 843.00 | 848.00 | 821.00 | 841.00 | 841.00 | -0.24% | 6,800 |
| Nov 25, 2025 | 829.00 | 843.00 | 829.00 | 843.00 | 843.00 | 1.69% | 5,200 |
| Nov 21, 2025 | 825.00 | 829.00 | 820.00 | 829.00 | 829.00 | 0.48% | 1,500 |
| Nov 20, 2025 | 827.00 | 827.00 | 821.00 | 825.00 | 825.00 | 0.49% | 1,900 |
| Nov 19, 2025 | 822.00 | 827.00 | 820.00 | 821.00 | 821.00 | -0.24% | 2,300 |
| Nov 18, 2025 | 829.00 | 830.00 | 822.00 | 823.00 | 823.00 | -0.72% | 600 |
| Nov 17, 2025 | 821.00 | 829.00 | 821.00 | 829.00 | 829.00 | 0.97% | 2,600 |
| Nov 14, 2025 | 825.00 | 830.00 | 821.00 | 821.00 | 821.00 | -0.85% | 1,700 |
| Nov 13, 2025 | 830.00 | 830.00 | 818.00 | 828.00 | 828.00 | - | 3,800 |
| Nov 12, 2025 | 821.00 | 830.00 | 820.00 | 828.00 | 828.00 | -0.60% | 2,000 |
| Nov 11, 2025 | 825.00 | 833.00 | 824.00 | 833.00 | 833.00 | 1.09% | 3,000 |
| Nov 10, 2025 | 824.00 | 830.00 | 824.00 | 824.00 | 824.00 | - | 1,800 |