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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	851	851	851	854	851	4,700
December 24, 2025	854	851	851	854	849	7,300
December 23, 2025	851	851	851	854	851	7,200
December 22, 2025	849	851	851	851	848	2,900
December 19, 2025	848	848	848	850	846	2,000
December 18, 2025	840	845	845	849	840	4,100
December 17, 2025	837	839	839	839	834	1,000
December 16, 2025	833	832	832	838	829	4,400
December 15, 2025	840	831	831	840	829	11,600
December 12, 2025	840	839	839	840	829	4,100
December 11, 2025	832	843	843	845	832	2,900
December 10, 2025	834	833	833	845	831	8,000
December 09, 2025	823	826	826	834	820	1,500
December 08, 2025	824	824	824	832	819	4,600
December 05, 2025	835	823	823	838	822	2,600
December 04, 2025	835	832	832	844	820	6,700
December 03, 2025	838	835	835	841	834	2,200
December 02, 2025	833	832	832	841	830	1,300
December 01, 2025	835	838	838	838	833	1,700
November 28, 2025	830	832	832	835	828	1,100
November 27, 2025	836	835	835	836	831	1,500
November 26, 2025	843	841	841	848	821	6,800
November 25, 2025	829	843	843	843	829	5,200
November 21, 2025	825	829	829	829	820	1,500
November 20, 2025	827	825	825	827	821	1,900
November 19, 2025	822	821	821	827	820	2,300
November 18, 2025	829	823	823	830	822	600
November 17, 2025	821	829	829	829	821	2,600
November 14, 2025	825	821	821	830	821	1,700
November 13, 2025	830	828	828	830	818	3,800
November 12, 2025	821	828	828	830	820	2,000
November 11, 2025	825	833	833	833	824	3,000
November 10, 2025	824	824	824	830	824	1,800
November 07, 2025	832	824	824	840	824	11,500
November 06, 2025	831	839	839	840	831	1,700
November 05, 2025	832	827	827	836	825	4,300
November 04, 2025	837	835	835	840	835	3,100
October 31, 2025	835	838	838	845	833	2,100
October 30, 2025	832	846	846	846	832	4,000
October 29, 2025	838	838	838	840	835	3,300
October 28, 2025	834	838	838	838	834	5,000
October 27, 2025	833	834	834	837	833	5,700
October 24, 2025	830	832	832	832	826	3,300
October 23, 2025	840	825	825	840	820	29,500
October 22, 2025	830	840	840	841	830	2,700
October 21, 2025	844	842	842	844	834	2,800
October 20, 2025	843	844	844	845	841	2,300
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

Dkk-Toa Corporation (6848.T) JPX