Want to see JP:6848 full AI Analyst Report?
Dkk-Toa Corporation (6848) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 836.00 | 837.00 | 831.00 | 837.00 | 837.00 | +0.12% | 1,400 | 0.20 |
| Oct 29, 2026 | 832.00 | 836.00 | 832.00 | 836.00 | 836.00 | +0.36% | 300 | 0.04 |
| Oct 28, 2026 | 834.00 | 836.00 | 833.00 | 833.00 | 833.00 | -0.12% | 300 | 0.04 |
| Oct 27, 2026 | 833.00 | 834.00 | 833.00 | 834.00 | 834.00 | +0.12% | 900 | 0.13 |
| Oct 26, 2026 | 834.00 | 837.00 | 833.00 | 833.00 | 833.00 | -0.12% | 5,500 | 0.79 |
| Oct 23, 2026 | 834.00 | 836.00 | 834.00 | 834.00 | 834.00 | +0.00% | 4,100 | 0.59 |
| Oct 22, 2026 | 839.00 | 839.00 | 834.00 | 834.00 | 834.00 | -0.95% | 5,000 | 0.72 |
| Oct 21, 2026 | 839.00 | 842.00 | 837.00 | 842.00 | 842.00 | -0.12% | 2,300 | 0.33 |
| Oct 20, 2026 | 841.00 | 843.00 | 837.00 | 843.00 | 843.00 | +0.24% | 1,400 | 0.20 |
| Oct 19, 2026 | 832.00 | 841.00 | 831.00 | 841.00 | 841.00 | +0.24% | 3,300 | 0.47 |
| Oct 16, 2026 | 841.00 | 841.00 | 834.00 | 839.00 | 839.00 | -0.24% | 5,500 | 0.80 |
| Oct 15, 2026 | 840.00 | 844.00 | 839.00 | 841.00 | 841.00 | -0.12% | 4,000 | 0.58 |
| Oct 14, 2026 | 841.00 | 843.00 | 840.00 | 842.00 | 842.00 | +0.12% | 3,200 | 0.47 |
| Oct 13, 2026 | 840.00 | 844.00 | 839.00 | 841.00 | 841.00 | -0.12% | 2,700 | 0.39 |
| Oct 12, 2026 | 842.00 | 845.00 | 840.00 | 842.00 | 842.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 840.00 | 845.00 | 840.00 | 842.00 | 842.00 | +0.24% | 2,500 | 0.36 |
| Oct 08, 2026 | 842.00 | 847.00 | 840.00 | 840.00 | 840.00 | -0.59% | 3,100 | 0.44 |
| Oct 07, 2026 | 842.00 | 847.00 | 840.00 | 845.00 | 845.00 | +0.48% | 1,400 | 0.20 |
| Oct 06, 2026 | 844.00 | 844.00 | 841.00 | 841.00 | 841.00 | -0.12% | 1,500 | 0.21 |
| Oct 05, 2026 | 845.00 | 846.00 | 842.00 | 842.00 | 842.00 | -0.59% | 2,900 | 0.41 |
| Oct 02, 2026 | 843.00 | 849.00 | 841.00 | 847.00 | 847.00 | +0.71% | 6,600 | 0.94 |
| Oct 01, 2026 | 848.00 | 848.00 | 841.00 | 841.00 | 841.00 | -0.71% | 4,300 | 0.61 |
| Sep 30, 2026 | 843.00 | 847.00 | 841.00 | 847.00 | 847.00 | +0.83% | 5,600 | 0.80 |
| Sep 29, 2026 | 846.00 | 846.00 | 837.00 | 840.00 | 840.00 | -1.41% | 38,500 | 6.00 |
| Sep 28, 2026 | 865.00 | 865.00 | 847.00 | 852.00 | 852.00 | -1.73% | 146,800 | 33.91 |
| Sep 25, 2026 | 867.00 | 867.00 | 865.00 | 867.00 | 867.00 | +0.00% | 21,200 | 5.23 |
| Sep 24, 2026 | 867.00 | 869.00 | 865.00 | 867.00 | 867.00 | +0.00% | 18,500 | 4.84 |
| Sep 23, 2026 | 866.00 | 868.00 | 865.00 | 867.00 | 867.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 866.00 | 868.00 | 865.00 | 867.00 | 867.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 866.00 | 868.00 | 865.00 | 867.00 | 867.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 866.00 | 868.00 | 865.00 | 867.00 | 867.00 | +0.12% | 6,700 | 1.63 |
| Sep 17, 2026 | 867.00 | 871.00 | 866.00 | 866.00 | 866.00 | +0.00% | 4,200 | 0.99 |
| Sep 16, 2026 | 872.00 | 874.00 | 863.00 | 866.00 | 866.00 | -0.35% | 6,900 | 1.65 |
| Sep 15, 2026 | 867.00 | 872.00 | 866.00 | 869.00 | 869.00 | +0.35% | 6,200 | 1.48 |
| Sep 14, 2026 | 863.00 | 868.00 | 861.00 | 866.00 | 866.00 | +0.12% | 8,900 | 2.17 |
| Sep 11, 2026 | 864.00 | 866.00 | 864.00 | 865.00 | 865.00 | +0.00% | 3,700 | 0.90 |
| Sep 10, 2026 | 862.00 | 865.00 | 862.00 | 865.00 | 865.00 | +0.35% | 2,100 | 0.51 |
| Sep 09, 2026 | 866.00 | 866.00 | 862.00 | 862.00 | 862.00 | -0.46% | 5,400 | 1.32 |
| Sep 08, 2026 | 869.00 | 869.00 | 864.00 | 866.00 | 866.00 | +0.00% | 3,100 | 0.75 |
| Sep 07, 2026 | 873.00 | 873.00 | 866.00 | 866.00 | 866.00 | +0.12% | 3,600 | 0.85 |
| Sep 04, 2026 | 864.00 | 878.00 | 864.00 | 865.00 | 865.00 | -0.23% | 5,500 | 1.31 |
| Sep 03, 2026 | 868.00 | 868.00 | 865.00 | 867.00 | 867.00 | -0.12% | 3,300 | 0.79 |
| Sep 02, 2026 | 869.00 | 873.00 | 868.00 | 868.00 | 868.00 | -0.34% | 11,200 | 2.75 |
| Sep 01, 2026 | 870.00 | 872.00 | 865.00 | 871.00 | 871.00 | -0.34% | 6,500 | 1.60 |
| Aug 31, 2026 | 870.00 | 874.00 | 865.00 | 874.00 | 874.00 | +0.58% | 5,800 | 1.43 |
| Aug 28, 2026 | 871.00 | 871.00 | 864.00 | 869.00 | 869.00 | -0.23% | 8,300 | 2.08 |
| Aug 27, 2026 | 869.00 | 871.00 | 869.00 | 871.00 | 871.00 | +0.23% | 1,900 | 0.47 |
| Aug 26, 2026 | 868.00 | 869.00 | 867.00 | 869.00 | 869.00 | +0.23% | 1,600 | 0.40 |
| Aug 25, 2026 | 863.00 | 867.00 | 863.00 | 867.00 | 867.00 | +0.58% | 2,700 | 0.67 |
| Aug 24, 2026 | 863.00 | 868.00 | 862.00 | 862.00 | 862.00 | -0.35% | 5,600 | 1.41 |
