Dkk-Toa Corporation (TYO:6848)
Japan · Delayed Price · Currency is JPY 841.00
-6.00 (-0.71%)
Oct 1, 2026, 3:30 PM JST
Dkk-Toa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 848.00 | 848.00 | 841.00 | 841.00 | 841.00 | -0.71% | 4,300 |
| Sep 30, 2026 | 843.00 | 847.00 | 841.00 | 847.00 | 847.00 | 0.83% | 5,600 |
| Sep 29, 2026 | 846.00 | 846.00 | 837.00 | 840.00 | 840.00 | -1.41% | 38,500 |
| Sep 28, 2026 | 865.00 | 865.00 | 847.00 | 852.00 | 852.00 | -1.73% | 146,800 |
| Sep 25, 2026 | 867.00 | 867.00 | 865.00 | 867.00 | 867.00 | - | 21,200 |
| Sep 24, 2026 | 867.00 | 869.00 | 865.00 | 867.00 | 867.00 | - | 18,500 |
| Sep 18, 2026 | 866.00 | 868.00 | 865.00 | 867.00 | 867.00 | 0.12% | 6,700 |
| Sep 17, 2026 | 867.00 | 871.00 | 866.00 | 866.00 | 866.00 | - | 4,200 |
| Sep 16, 2026 | 872.00 | 874.00 | 863.00 | 866.00 | 866.00 | -0.35% | 6,900 |
| Sep 15, 2026 | 867.00 | 872.00 | 866.00 | 869.00 | 869.00 | 0.35% | 6,200 |
| Sep 14, 2026 | 863.00 | 868.00 | 861.00 | 866.00 | 866.00 | 0.12% | 8,900 |
| Sep 11, 2026 | 864.00 | 866.00 | 864.00 | 865.00 | 865.00 | - | 3,700 |
| Sep 10, 2026 | 862.00 | 865.00 | 862.00 | 865.00 | 865.00 | 0.35% | 2,100 |
| Sep 9, 2026 | 866.00 | 866.00 | 862.00 | 862.00 | 862.00 | -0.46% | 5,400 |
| Sep 8, 2026 | 869.00 | 869.00 | 864.00 | 866.00 | 866.00 | - | 3,100 |
| Sep 7, 2026 | 873.00 | 873.00 | 866.00 | 866.00 | 866.00 | 0.12% | 3,600 |
| Sep 4, 2026 | 864.00 | 878.00 | 864.00 | 865.00 | 865.00 | -0.23% | 5,500 |
| Sep 3, 2026 | 868.00 | 868.00 | 865.00 | 867.00 | 867.00 | -0.12% | 3,300 |
| Sep 2, 2026 | 869.00 | 873.00 | 868.00 | 868.00 | 868.00 | -0.34% | 11,200 |
| Sep 1, 2026 | 870.00 | 872.00 | 865.00 | 871.00 | 871.00 | -0.34% | 6,500 |
| Aug 31, 2026 | 870.00 | 874.00 | 865.00 | 874.00 | 874.00 | 0.58% | 5,800 |
| Aug 28, 2026 | 871.00 | 871.00 | 864.00 | 869.00 | 869.00 | -0.23% | 8,300 |
| Aug 27, 2026 | 869.00 | 871.00 | 869.00 | 871.00 | 871.00 | 0.23% | 1,900 |
| Aug 26, 2026 | 868.00 | 869.00 | 867.00 | 869.00 | 869.00 | 0.23% | 1,600 |
| Aug 25, 2026 | 863.00 | 867.00 | 863.00 | 867.00 | 867.00 | 0.58% | 2,700 |
| Aug 24, 2026 | 863.00 | 868.00 | 862.00 | 862.00 | 862.00 | -0.35% | 5,600 |
| Aug 21, 2026 | 864.00 | 865.00 | 862.00 | 865.00 | 865.00 | 0.12% | 2,100 |
| Aug 20, 2026 | 863.00 | 864.00 | 862.00 | 864.00 | 864.00 | 0.12% | 700 |
| Aug 19, 2026 | 866.00 | 866.00 | 863.00 | 863.00 | 863.00 | -0.23% | 3,200 |
| Aug 18, 2026 | 867.00 | 869.00 | 865.00 | 865.00 | 865.00 | -0.23% | 1,900 |
| Aug 17, 2026 | 862.00 | 867.00 | 861.00 | 867.00 | 867.00 | 0.58% | 3,400 |
| Aug 14, 2026 | 863.00 | 870.00 | 862.00 | 862.00 | 862.00 | -0.12% | 4,500 |
| Aug 13, 2026 | 860.00 | 864.00 | 858.00 | 863.00 | 863.00 | -0.12% | 2,700 |
| Aug 12, 2026 | 863.00 | 864.00 | 851.00 | 864.00 | 864.00 | -0.12% | 6,100 |
| Aug 10, 2026 | 878.00 | 878.00 | 858.00 | 865.00 | 865.00 | 0.23% | 5,800 |
| Aug 7, 2026 | 859.00 | 863.00 | 853.00 | 863.00 | 863.00 | 0.12% | 2,300 |
| Aug 6, 2026 | 856.00 | 863.00 | 856.00 | 862.00 | 862.00 | 0.35% | 2,400 |
| Aug 5, 2026 | 862.00 | 862.00 | 855.00 | 859.00 | 859.00 | 0.59% | 2,400 |
| Aug 4, 2026 | 859.00 | 859.00 | 852.00 | 854.00 | 854.00 | - | 1,500 |
| Aug 3, 2026 | 853.00 | 862.00 | 853.00 | 854.00 | 854.00 | -0.47% | 4,900 |
| Jul 31, 2026 | 855.00 | 859.00 | 855.00 | 858.00 | 858.00 | 0.47% | 2,800 |
| Jul 30, 2026 | 852.00 | 854.00 | 850.00 | 854.00 | 854.00 | - | 1,400 |
| Jul 29, 2026 | 850.00 | 855.00 | 850.00 | 854.00 | 854.00 | 0.23% | 4,400 |
| Jul 28, 2026 | 853.00 | 854.00 | 852.00 | 852.00 | 852.00 | -0.23% | 1,100 |
| Jul 27, 2026 | 857.00 | 857.00 | 852.00 | 854.00 | 854.00 | 0.23% | 5,500 |
| Jul 24, 2026 | 851.00 | 857.00 | 851.00 | 852.00 | 852.00 | 0.12% | 2,700 |
| Jul 23, 2026 | 853.00 | 855.00 | 850.00 | 851.00 | 851.00 | -0.82% | 5,800 |
| Jul 22, 2026 | 856.00 | 858.00 | 852.00 | 858.00 | 858.00 | 0.23% | 1,700 |
| Jul 21, 2026 | 854.00 | 856.00 | 854.00 | 856.00 | 856.00 | 0.59% | 300 |
| Jul 17, 2026 | 856.00 | 856.00 | 850.00 | 851.00 | 851.00 | -0.58% | 5,100 |