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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	838	839	839	843	831	2,300
October 16, 2025	831	836	836	843	831	3,000
October 15, 2025	833	834	834	840	830	3,700
October 14, 2025	824	841	841	841	824	1,800
October 10, 2025	852	837	837	852	837	2,700
October 09, 2025	835	852	852	852	833	9,800
October 08, 2025	843	835	835	851	835	9,600
October 07, 2025	834	835	835	851	834	9,200
October 06, 2025	849	835	835	850	831	13,000
October 03, 2025	836	834	834	841	834	4,800
October 02, 2025	832	835	835	846	822	12,800
October 01, 2025	829	821	821	850	821	10,000
September 30, 2025	850	835	835	850	835	7,500
September 29, 2025	847	850	850	852	835	52,200
September 26, 2025	855	850	850	856	845	136,600
September 25, 2025	850	855	855	859	850	34,700
September 24, 2025	847	849	849	849	840	23,100
September 22, 2025	842	839	839	847	833	23,500
September 19, 2025	836	834	834	838	833	5,700
September 18, 2025	830	837	837	841	830	7,800
September 17, 2025	830	830	830	830	825	8,000
September 16, 2025	825	825	825	829	824	8,600
September 12, 2025	827	824	824	827	823	2,900
September 11, 2025	826	825	825	829	825	4,700
September 10, 2025	827	825	825	830	825	9,100
September 09, 2025	830	828	828	831	827	9,100
September 08, 2025	825	829	829	830	825	5,100
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

Dkk-Toa Corporation (6848.T) JPX