Dkk-Toa Corporation (TYO:6848)
Japan
· Delayed Price · Currency is JPY 872.00
-4.00 (-0.46%)
Apr 30, 2026, 10:17 AM JST
Dkk-Toa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 891.88 | -1.30% | 5,200 |
| Mar 13, 2026 | 911.00 | 926.00 | 911.00 | 926.00 | 903.59 | 1.20% | 3,100 |
| Mar 12, 2026 | 915.00 | 918.00 | 911.00 | 915.00 | 892.85 | - | 2,700 |
| Mar 11, 2026 | 919.00 | 924.00 | 914.00 | 915.00 | 892.85 | -0.44% | 1,600 |
| Mar 10, 2026 | 928.00 | 928.00 | 911.00 | 919.00 | 896.76 | 0.33% | 6,300 |
| Mar 9, 2026 | 923.00 | 923.00 | 906.00 | 916.00 | 893.83 | -1.61% | 4,800 |
| Mar 6, 2026 | 925.00 | 935.00 | 921.00 | 931.00 | 908.47 | 0.65% | 4,300 |
| Mar 5, 2026 | 923.00 | 945.00 | 921.00 | 925.00 | 902.61 | 1.31% | 7,700 |
| Mar 4, 2026 | 905.00 | 927.00 | 901.00 | 913.00 | 890.90 | -2.35% | 11,700 |
| Mar 3, 2026 | 955.00 | 955.00 | 930.00 | 935.00 | 912.37 | -2.20% | 7,700 |
| Mar 2, 2026 | 963.00 | 976.00 | 942.00 | 956.00 | 932.86 | -0.73% | 11,700 |
| Feb 27, 2026 | 959.00 | 963.00 | 946.00 | 963.00 | 939.69 | 0.42% | 18,500 |
| Feb 26, 2026 | 942.00 | 959.00 | 939.00 | 959.00 | 935.79 | 2.68% | 10,800 |
| Feb 25, 2026 | 910.00 | 953.00 | 910.00 | 934.00 | 911.39 | 2.75% | 30,400 |
| Feb 24, 2026 | 940.00 | 940.00 | 901.00 | 909.00 | 887.00 | -3.81% | 23,000 |
| Feb 20, 2026 | 930.00 | 948.00 | 925.00 | 945.00 | 922.13 | 1.07% | 13,600 |
| Feb 19, 2026 | 952.00 | 952.00 | 923.00 | 935.00 | 912.37 | -1.79% | 20,000 |
| Feb 18, 2026 | 990.00 | 990.00 | 951.00 | 952.00 | 928.96 | -5.65% | 39,800 |
| Feb 17, 2026 | 940.00 | 1,080.00 | 930.00 | 1,009.00 | 984.58 | 8.03% | 136,300 |
| Feb 16, 2026 | 947.00 | 948.00 | 920.00 | 934.00 | 911.39 | 8.98% | 56,200 |
| Feb 13, 2026 | 856.00 | 860.00 | 848.00 | 857.00 | 836.26 | -0.70% | 5,300 |
| Feb 12, 2026 | 852.00 | 871.00 | 851.00 | 863.00 | 842.11 | 1.53% | 11,700 |
| Feb 10, 2026 | 886.00 | 899.00 | 840.00 | 850.00 | 829.43 | -4.60% | 31,500 |
| Feb 9, 2026 | 893.00 | 898.00 | 890.00 | 891.00 | 869.44 | 0.11% | 6,200 |
| Feb 6, 2026 | 890.00 | 890.00 | 881.00 | 890.00 | 868.46 | 0.68% | 1,700 |
| Feb 5, 2026 | 876.00 | 890.00 | 876.00 | 884.00 | 862.61 | 0.45% | 3,900 |
| Feb 4, 2026 | 878.00 | 880.00 | 873.00 | 880.00 | 858.70 | 0.23% | 2,200 |
| Feb 3, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 856.75 | -0.34% | 3,000 |
| Feb 2, 2026 | 890.00 | 890.00 | 876.00 | 881.00 | 859.68 | -0.34% | 1,900 |
| Jan 30, 2026 | 881.00 | 887.00 | 875.00 | 884.00 | 862.61 | 0.91% | 2,300 |
| Jan 29, 2026 | 893.00 | 893.00 | 876.00 | 876.00 | 854.80 | -1.46% | 4,000 |
| Jan 28, 2026 | 883.00 | 889.00 | 883.00 | 889.00 | 867.48 | 0.68% | 2,200 |
| Jan 27, 2026 | 882.00 | 884.00 | 878.00 | 883.00 | 861.63 | 0.57% | 3,800 |
| Jan 26, 2026 | 877.00 | 882.00 | 877.00 | 878.00 | 856.75 | 0.11% | 2,200 |
| Jan 23, 2026 | 874.00 | 882.00 | 874.00 | 877.00 | 855.77 | 0.34% | 3,300 |
| Jan 22, 2026 | 884.00 | 886.00 | 874.00 | 874.00 | 852.85 | -1.47% | 3,500 |
| Jan 21, 2026 | 888.00 | 893.00 | 875.00 | 887.00 | 865.53 | -0.22% | 4,000 |
| Jan 20, 2026 | 899.00 | 899.00 | 888.00 | 889.00 | 867.48 | -0.34% | 4,000 |
| Jan 19, 2026 | 897.00 | 898.00 | 892.00 | 892.00 | 870.41 | - | 1,900 |
| Jan 16, 2026 | 896.00 | 896.00 | 877.00 | 892.00 | 870.41 | 0.22% | 6,000 |
| Jan 15, 2026 | 890.00 | 900.00 | 886.00 | 890.00 | 868.46 | 0.45% | 11,900 |
| Jan 14, 2026 | 859.00 | 889.00 | 859.00 | 886.00 | 864.56 | 3.50% | 20,400 |
| Jan 13, 2026 | 858.00 | 858.00 | 856.00 | 856.00 | 835.28 | 0.12% | 2,500 |
| Jan 9, 2026 | 854.00 | 858.00 | 854.00 | 855.00 | 834.31 | 0.23% | 4,100 |
| Jan 8, 2026 | 852.00 | 856.00 | 850.00 | 853.00 | 832.36 | 0.12% | 3,900 |
| Jan 7, 2026 | 852.00 | 853.00 | 850.00 | 852.00 | 831.38 | - | 1,400 |
| Jan 6, 2026 | 850.00 | 852.00 | 850.00 | 852.00 | 831.38 | 0.12% | 2,200 |
| Jan 5, 2026 | 853.00 | 854.00 | 851.00 | 851.00 | 830.40 | -0.23% | 2,500 |
| Dec 30, 2025 | 853.00 | 853.00 | 850.00 | 853.00 | 832.36 | - | 1,600 |
| Dec 29, 2025 | 848.00 | 853.00 | 848.00 | 853.00 | 832.36 | 0.35% | 2,600 |
| Dec 26, 2025 | 851.00 | 851.00 | 847.00 | 850.00 | 829.43 | -0.12% | 5,000 |
| Dec 25, 2025 | 851.00 | 854.00 | 851.00 | 851.00 | 830.40 | - | 4,700 |
| Dec 24, 2025 | 854.00 | 854.00 | 849.00 | 851.00 | 830.40 | - | 7,300 |
| Dec 23, 2025 | 851.00 | 854.00 | 851.00 | 851.00 | 830.40 | - | 7,200 |
| Dec 22, 2025 | 849.00 | 851.00 | 848.00 | 851.00 | 830.40 | 0.35% | 3,200 |
| Dec 19, 2025 | 848.00 | 850.00 | 846.00 | 848.00 | 827.48 | 0.36% | 2,000 |
| Dec 18, 2025 | 840.00 | 849.00 | 840.00 | 845.00 | 824.55 | 0.72% | 4,100 |
| Dec 17, 2025 | 837.00 | 839.00 | 834.00 | 839.00 | 818.69 | 0.84% | 1,000 |
| Dec 16, 2025 | 833.00 | 838.00 | 829.00 | 832.00 | 811.86 | 0.12% | 4,400 |
| Dec 15, 2025 | 840.00 | 840.00 | 829.00 | 831.00 | 810.89 | -0.95% | 11,600 |
| Dec 12, 2025 | 840.00 | 840.00 | 829.00 | 839.00 | 818.69 | -0.47% | 4,100 |
| Dec 11, 2025 | 832.00 | 845.00 | 832.00 | 843.00 | 822.60 | 1.20% | 2,900 |
| Dec 10, 2025 | 834.00 | 845.00 | 831.00 | 833.00 | 812.84 | 0.85% | 8,000 |
| Dec 9, 2025 | 823.00 | 834.00 | 820.00 | 826.00 | 806.01 | 0.24% | 1,500 |
| Dec 8, 2025 | 824.00 | 832.00 | 819.00 | 824.00 | 804.06 | 0.12% | 4,600 |
| Dec 5, 2025 | 835.00 | 838.00 | 822.00 | 823.00 | 803.08 | -1.08% | 2,600 |
| Dec 4, 2025 | 835.00 | 844.00 | 820.00 | 832.00 | 811.86 | -0.36% | 6,700 |
| Dec 3, 2025 | 838.00 | 841.00 | 834.00 | 835.00 | 814.79 | 0.36% | 2,200 |
| Dec 2, 2025 | 833.00 | 841.00 | 830.00 | 832.00 | 811.86 | -0.72% | 1,300 |
| Dec 1, 2025 | 835.00 | 838.00 | 833.00 | 838.00 | 817.72 | 0.72% | 1,700 |