Dkk-Toa Corporation (TYO:6848)
Japan · Delayed Price · Currency is JPY 855.00
+1.00 (0.12%)
May 29, 2026, 3:30 PM JST
Dkk-Toa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 850.00 | 862.00 | 848.00 | 862.00 | 862.00 | 2.25% | 4,900 |
| May 20, 2026 | 875.00 | 875.00 | 843.00 | 843.00 | 843.00 | -2.99% | 11,400 |
| May 19, 2026 | 877.00 | 878.00 | 869.00 | 869.00 | 869.00 | -0.46% | 800 |
| May 18, 2026 | 870.00 | 877.00 | 862.00 | 873.00 | 873.00 | 1.75% | 6,600 |
| May 15, 2026 | 871.00 | 871.00 | 858.00 | 858.00 | 858.00 | -1.38% | 7,100 |
| May 14, 2026 | 877.00 | 880.00 | 863.00 | 870.00 | 870.00 | -0.80% | 3,600 |
| May 13, 2026 | 869.00 | 881.00 | 865.00 | 877.00 | 877.00 | 0.92% | 1,700 |
| May 12, 2026 | 880.00 | 880.00 | 864.00 | 869.00 | 869.00 | - | 4,100 |
| May 11, 2026 | 883.00 | 883.00 | 869.00 | 869.00 | 869.00 | -0.34% | 4,300 |
| 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 | 0.68% | 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 | 891.88 | -1.30% | 5,200 |