Dkk-Toa Corporation - 6848.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	830	824	824	830	823	9,100
September 04, 2025	832	829	829	837	822	7,800
September 03, 2025	819	826	826	844	818	7,800
September 02, 2025	820	818	818	844	817	12,300
September 01, 2025	813	815	815	815	809	3,000
August 29, 2025	813	810	810	817	810	4,800
August 28, 2025	816	812	812	819	812	8,100
August 27, 2025	809	816	816	816	809	1,400
August 26, 2025	810	809	809	810	809	3,800
August 25, 2025	810	809	809	818	809	11,800
August 22, 2025	811	809	809	818	809	6,100
August 21, 2025	812	814	814	819	812	4,200
August 20, 2025	824	816	816	829	815	4,100
August 19, 2025	843	818	818	845	813	16,100
August 18, 2025	808	818	818	844	806	23,000
August 15, 2025	808	810	810	814	806	9,300
August 14, 2025	808	812	812	813	806	6,100
August 13, 2025	808	807	807	812	807	3,100
August 12, 2025	807	809	809	810	805	6,300
August 08, 2025	816	809	809	816	809	5,600
August 07, 2025	812	812	812	812	807	3,900
August 06, 2025	812	811	811	813	810	2,300
August 05, 2025	814	810	810	815	809	3,400
August 04, 2025	810	815	815	815	810	3,200
August 01, 2025	810	810	810	810	807	3,200
July 31, 2025	810	810	810	810	807	1,400
July 30, 2025	810	809	809	813	806	1,800
July 29, 2025	811	806	806	814	806	3,000
July 28, 2025	810	810	810	815	808	10,400
July 25, 2025	808	810	810	811	808	2,500
July 24, 2025	810	807	807	810	806	2,400
July 23, 2025	820	810	810	820	810	4,300
July 22, 2025	815	816	816	820	813	4,100
July 18, 2025	814	815	815	815	807	2,100
July 17, 2025	810	814	814	814	810	800
July 16, 2025	808	814	814	815	808	1,700
July 15, 2025	810	808	808	815	805	8,700
July 14, 2025	815	810	810	815	805	3,300
July 11, 2025	802	803	803	805	799	3,900
July 10, 2025	808	802	802	808	798	5,400
July 09, 2025	804	805	805	808	799	3,700
July 08, 2025	799	804	804	808	799	900
July 07, 2025	803	799	799	813	798	2,800
July 04, 2025	800	802	802	802	800	900
July 03, 2025	806	799	799	812	799	5,600
July 02, 2025	805	808	808	815	805	14,900
July 01, 2025	803	805	805	805	803	2,200
June 30, 2025	806	802	802	806	801	2,300
June 27, 2025	799	800	800	805	799	4,600
June 26, 2025	793	793	793	798	785	3,500
June 25, 2025	787	794	794	802	781	11,000
June 24, 2025	789	785	785	793	784	1,100
June 23, 2025	781	784	784	795	781	2,600
June 20, 2025	789	796	796	800	789	1,100
June 19, 2025	792	801	801	802	763	13,100
June 18, 2025	792	792	792	804	787	13,000
June 17, 2025	795	782	782	799	782	14,400
June 16, 2025	794	796	796	800	793	1,400
June 13, 2025	802	800	800	806	800	500
June 12, 2025	800	801	801	807	793	4,200

Dkk-Toa Corporation (6848.T) JPX