Dkk-Toa Corporation (TYO:6848)
Japan · Delayed Price · Currency is JPY 872.00
+2.00 (0.23%)
May 8, 2026, 3:08 PM JST
Dkk-Toa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 874.00 | 880.00 | 870.00 | 872.00 | 872.00 | 0.23% | 2,100 |
| May 7, 2026 | 869.00 | 877.00 | 863.00 | 870.00 | 870.00 | 0.93% | 3,300 |
| May 1, 2026 | 865.00 | 868.00 | 862.00 | 862.00 | 862.00 | -1.03% | 3,100 |
| Apr 30, 2026 | 876.00 | 883.00 | 870.00 | 871.00 | 871.00 | -0.57% | 3,000 |
| Apr 28, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 876.00 | 0.69% | 1,500 |
| Apr 27, 2026 | 880.00 | 880.00 | 866.00 | 870.00 | 870.00 | -1.25% | 3,000 |
| Apr 24, 2026 | 874.00 | 881.00 | 872.00 | 881.00 | 881.00 | 0.80% | 6,200 |
| Apr 23, 2026 | 883.00 | 883.00 | 868.00 | 874.00 | 874.00 | -0.46% | 4,300 |
| Apr 22, 2026 | 884.00 | 884.00 | 870.00 | 878.00 | 878.00 | -0.11% | 2,200 |
| Apr 21, 2026 | 880.00 | 880.00 | 876.00 | 879.00 | 879.00 | - | 1,700 |
| Apr 20, 2026 | 884.00 | 888.00 | 875.00 | 879.00 | 879.00 | 0.23% | 4,200 |
| Apr 17, 2026 | 872.00 | 879.00 | 872.00 | 877.00 | 877.00 | 0.92% | 1,500 |
| Apr 16, 2026 | 871.00 | 874.00 | 860.00 | 869.00 | 869.00 | -0.11% | 5,200 |
| Apr 15, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | -0.34% | 2,600 |
| Apr 14, 2026 | 875.00 | 875.00 | 873.00 | 873.00 | 873.00 | 0.11% | 1,500 |
| Apr 13, 2026 | 872.00 | 878.00 | 872.00 | 872.00 | 872.00 | 0.11% | 1,200 |
| Apr 10, 2026 | 882.00 | 882.00 | 871.00 | 871.00 | 871.00 | -1.36% | 3,900 |
| Apr 9, 2026 | 888.00 | 891.00 | 882.00 | 883.00 | 883.00 | 0.11% | 1,500 |
| Apr 8, 2026 | 880.00 | 891.00 | 878.00 | 882.00 | 882.00 | 0.46% | 3,900 |
| Apr 7, 2026 | 879.00 | 880.00 | 876.00 | 878.00 | 878.00 | -0.45% | 1,900 |
| Apr 6, 2026 | 881.00 | 891.00 | 876.00 | 882.00 | 882.00 | -0.11% | 6,400 |
| Apr 3, 2026 | 891.00 | 891.00 | 883.00 | 883.00 | 883.00 | -0.23% | 1,700 |
| Apr 2, 2026 | 887.00 | 889.00 | 880.00 | 885.00 | 885.00 | 0.34% | 2,600 |
| Apr 1, 2026 | 887.00 | 887.00 | 877.00 | 882.00 | 882.00 | -0.34% | 4,500 |
| Mar 31, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.90% | 2,000 |
| Mar 30, 2026 | 900.00 | 900.00 | 876.00 | 893.00 | 893.00 | -1.76% | 6,900 |
| Mar 27, 2026 | 898.00 | 909.00 | 898.00 | 909.00 | 887.00 | 1.22% | 1,600 |
| Mar 26, 2026 | 899.00 | 903.00 | 898.00 | 898.00 | 876.27 | 0.11% | 2,300 |
| Mar 25, 2026 | 883.00 | 900.00 | 883.00 | 897.00 | 875.29 | 2.16% | 3,800 |
| Mar 24, 2026 | 896.00 | 896.00 | 874.00 | 878.00 | 856.75 | -0.34% | 4,400 |
| Mar 23, 2026 | 902.00 | 915.00 | 880.00 | 881.00 | 859.68 | -3.40% | 9,900 |
| Mar 19, 2026 | 923.00 | 926.00 | 912.00 | 912.00 | 889.93 | -1.19% | 5,100 |
| Mar 18, 2026 | 916.00 | 925.00 | 912.00 | 923.00 | 900.66 | 0.76% | 5,100 |
| Mar 17, 2026 | 919.00 | 919.00 | 913.00 | 916.00 | 893.83 | 0.22% | 5,200 |
| Mar 16, 2026 | 919.00 | 925.00 | 914.00 | 914.00 | 914.00 | -1.30% | 5,200 |
| Mar 13, 2026 | 911.00 | 926.00 | 911.00 | 926.00 | 926.00 | 1.20% | 3,100 |
| Mar 12, 2026 | 915.00 | 918.00 | 911.00 | 915.00 | 915.00 | - | 2,700 |
| Mar 11, 2026 | 919.00 | 924.00 | 914.00 | 915.00 | 915.00 | -0.44% | 1,600 |
| Mar 10, 2026 | 928.00 | 928.00 | 911.00 | 919.00 | 919.00 | 0.33% | 6,300 |
| Mar 9, 2026 | 923.00 | 923.00 | 906.00 | 916.00 | 916.00 | -1.61% | 4,800 |
| Mar 6, 2026 | 925.00 | 935.00 | 921.00 | 931.00 | 931.00 | 0.65% | 4,300 |
| Mar 5, 2026 | 923.00 | 945.00 | 921.00 | 925.00 | 925.00 | 1.31% | 7,700 |
| Mar 4, 2026 | 905.00 | 927.00 | 901.00 | 913.00 | 913.00 | -2.35% | 11,700 |
| Mar 3, 2026 | 955.00 | 955.00 | 930.00 | 935.00 | 935.00 | -2.20% | 7,700 |
| Mar 2, 2026 | 963.00 | 976.00 | 942.00 | 956.00 | 956.00 | -0.73% | 11,700 |
| Feb 27, 2026 | 959.00 | 963.00 | 946.00 | 963.00 | 963.00 | 0.42% | 18,500 |
| Feb 26, 2026 | 942.00 | 959.00 | 939.00 | 959.00 | 959.00 | 2.68% | 10,800 |
| Feb 25, 2026 | 910.00 | 953.00 | 910.00 | 934.00 | 934.00 | 2.75% | 30,400 |
| Feb 24, 2026 | 940.00 | 940.00 | 901.00 | 909.00 | 909.00 | -3.81% | 23,000 |
| Feb 20, 2026 | 930.00 | 948.00 | 925.00 | 945.00 | 945.00 | 1.07% | 13,600 |