Dkk-Toa Corporation (TYO:6848)
Japan · Delayed Price · Currency is JPY 858.00
+4.00 (0.47%)
Jul 31, 2026, 3:30 PM JST
Dkk-Toa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 856.00 | 858.00 | 855.00 | 856.00 | 856.00 | 0.12% | 1,800 |
| Jul 15, 2026 | 855.00 | 857.00 | 854.00 | 855.00 | 855.00 | 0.12% | 7,000 |
| Jul 14, 2026 | 854.00 | 861.00 | 854.00 | 854.00 | 854.00 | -0.58% | 2,700 |
| Jul 13, 2026 | 854.00 | 860.00 | 849.00 | 859.00 | 859.00 | 0.94% | 4,300 |
| Jul 10, 2026 | 854.00 | 856.00 | 851.00 | 851.00 | 851.00 | 0.12% | 1,600 |
| Jul 9, 2026 | 856.00 | 856.00 | 850.00 | 850.00 | 850.00 | -0.47% | 5,300 |
| Jul 8, 2026 | 862.00 | 874.00 | 854.00 | 854.00 | 854.00 | -0.70% | 3,800 |
| Jul 7, 2026 | 869.00 | 874.00 | 860.00 | 860.00 | 860.00 | -0.69% | 2,300 |
| Jul 6, 2026 | 862.00 | 866.00 | 853.00 | 866.00 | 866.00 | 0.23% | 3,200 |
| Jul 3, 2026 | 858.00 | 864.00 | 852.00 | 864.00 | 864.00 | 1.53% | 3,400 |
| Jul 2, 2026 | 854.00 | 854.00 | 850.00 | 851.00 | 851.00 | -0.35% | 4,200 |
| Jul 1, 2026 | 874.00 | 874.00 | 853.00 | 854.00 | 854.00 | -2.18% | 15,500 |
| Jun 30, 2026 | 860.00 | 876.00 | 860.00 | 873.00 | 873.00 | 1.63% | 4,100 |
| Jun 29, 2026 | 868.00 | 868.00 | 858.00 | 859.00 | 859.00 | 0.12% | 3,700 |
| Jun 26, 2026 | 856.00 | 858.00 | 853.00 | 858.00 | 858.00 | 0.23% | 3,800 |
| Jun 25, 2026 | 860.00 | 865.00 | 854.00 | 856.00 | 856.00 | -0.12% | 8,200 |
| Jun 24, 2026 | 860.00 | 866.00 | 851.00 | 857.00 | 857.00 | -0.81% | 5,000 |
| Jun 23, 2026 | 886.00 | 886.00 | 860.00 | 864.00 | 864.00 | -2.37% | 8,500 |
| Jun 22, 2026 | 867.00 | 888.00 | 857.00 | 885.00 | 885.00 | 3.87% | 12,500 |
| Jun 19, 2026 | 858.00 | 865.00 | 852.00 | 852.00 | 852.00 | -0.58% | 3,200 |
| Jun 18, 2026 | 862.00 | 863.00 | 857.00 | 857.00 | 857.00 | -0.81% | 6,000 |
| Jun 17, 2026 | 856.00 | 871.00 | 855.00 | 864.00 | 864.00 | 1.05% | 3,800 |
| Jun 16, 2026 | 859.00 | 859.00 | 852.00 | 855.00 | 855.00 | -0.23% | 2,700 |
| Jun 15, 2026 | 853.00 | 859.00 | 852.00 | 857.00 | 857.00 | 0.71% | 3,000 |
| Jun 12, 2026 | 877.00 | 877.00 | 850.00 | 851.00 | 851.00 | -3.08% | 4,800 |
| Jun 11, 2026 | 848.00 | 878.00 | 848.00 | 878.00 | 878.00 | 3.29% | 5,500 |
| Jun 10, 2026 | 850.00 | 857.00 | 850.00 | 850.00 | 850.00 | -1.96% | 11,400 |
| Jun 9, 2026 | 862.00 | 867.00 | 858.00 | 867.00 | 867.00 | 1.52% | 1,700 |
| Jun 8, 2026 | 852.00 | 867.00 | 851.00 | 854.00 | 854.00 | -1.95% | 3,500 |
| Jun 5, 2026 | 851.00 | 886.00 | 851.00 | 871.00 | 871.00 | 2.23% | 2,800 |
| Jun 4, 2026 | 861.00 | 861.00 | 852.00 | 852.00 | 852.00 | -1.05% | 5,800 |
| Jun 3, 2026 | 869.00 | 878.00 | 860.00 | 861.00 | 861.00 | -0.92% | 5,600 |
| Jun 2, 2026 | 856.00 | 870.00 | 855.00 | 869.00 | 869.00 | 1.28% | 3,800 |
| Jun 1, 2026 | 855.00 | 869.00 | 853.00 | 858.00 | 858.00 | 0.35% | 3,700 |
| May 29, 2026 | 862.00 | 864.00 | 855.00 | 855.00 | 855.00 | 0.12% | 2,600 |
| May 28, 2026 | 865.00 | 865.00 | 853.00 | 854.00 | 854.00 | 0.12% | 2,500 |
| May 27, 2026 | 859.00 | 869.00 | 853.00 | 853.00 | 853.00 | -0.70% | 2,900 |
| May 26, 2026 | 864.00 | 864.00 | 859.00 | 859.00 | 859.00 | -0.58% | 800 |
| May 25, 2026 | 865.00 | 865.00 | 854.00 | 864.00 | 864.00 | - | 6,100 |
| May 22, 2026 | 865.00 | 865.00 | 850.00 | 864.00 | 864.00 | 0.23% | 5,500 |