Dkk-Toa Corporation 6848
TSE · Japan · Electronic Technology
¥847.00+6.00 (+0.71%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥849.00 | +0.95% | ¥843.00 | ¥849.00 | ¥841.00 | 6.30K |
| 2026-10-01 | ¥841.00 | -0.71% | ¥848.00 | ¥848.00 | ¥841.00 | 4.30K |
| 2026-09-30 | ¥847.00 | +0.83% | ¥843.00 | ¥847.00 | ¥841.00 | 5.60K |
| 2026-09-29 | ¥840.00 | -1.41% | ¥846.00 | ¥846.00 | ¥837.00 | 38.50K |
| 2026-09-28 | ¥852.00 | -1.73% | ¥865.00 | ¥865.00 | ¥847.00 | 146.80K |
| 2026-09-25 | ¥867.00 | 0.00% | ¥867.00 | ¥867.00 | ¥865.00 | 21.20K |
| 2026-09-24 | ¥867.00 | 0.00% | ¥867.00 | ¥869.00 | ¥865.00 | 18.50K |
| 2026-09-18 | ¥867.00 | +0.12% | ¥866.00 | ¥868.00 | ¥865.00 | 6.70K |
| 2026-09-17 | ¥866.00 | 0.00% | ¥867.00 | ¥871.00 | ¥866.00 | 4.20K |
| 2026-09-16 | ¥866.00 | -0.35% | ¥872.00 | ¥874.00 | ¥863.00 | 6.90K |
| 2026-09-15 | ¥869.00 | +0.35% | ¥867.00 | ¥872.00 | ¥866.00 | 6.20K |
| 2026-09-14 | ¥866.00 | +0.12% | ¥863.00 | ¥868.00 | ¥861.00 | 8.90K |
| 2026-09-11 | ¥865.00 | 0.00% | ¥864.00 | ¥866.00 | ¥864.00 | 3.70K |
| 2026-09-10 | ¥865.00 | +0.35% | ¥862.00 | ¥865.00 | ¥862.00 | 2.10K |
| 2026-09-09 | ¥862.00 | -0.46% | ¥866.00 | ¥866.00 | ¥862.00 | 5.40K |
| 2026-09-08 | ¥866.00 | 0.00% | ¥869.00 | ¥869.00 | ¥864.00 | 3.10K |
| 2026-09-07 | ¥866.00 | +0.12% | ¥873.00 | ¥873.00 | ¥866.00 | 3.60K |
| 2026-09-04 | ¥865.00 | -0.23% | ¥864.00 | ¥878.00 | ¥864.00 | 5.50K |
| 2026-09-03 | ¥867.00 | -0.12% | ¥868.00 | ¥868.00 | ¥865.00 | 3.30K |
| 2026-09-02 | ¥868.00 | -0.34% | ¥869.00 | ¥873.00 | ¥868.00 | 11.20K |
| 2026-09-01 | ¥871.00 | -0.34% | ¥870.00 | ¥872.00 | ¥865.00 | 6.50K |
| 2026-08-31 | ¥874.00 | +0.58% | ¥870.00 | ¥874.00 | ¥865.00 | 5.80K |
| 2026-08-28 | ¥869.00 | -0.23% | ¥871.00 | ¥871.00 | ¥864.00 | 8.30K |
| 2026-08-27 | ¥871.00 | +0.23% | ¥869.00 | ¥871.00 | ¥869.00 | 1.90K |
| 2026-08-26 | ¥869.00 | +0.23% | ¥868.00 | ¥869.00 | ¥867.00 | 1.60K |
| 2026-08-25 | ¥867.00 | +0.58% | ¥863.00 | ¥867.00 | ¥863.00 | 2.70K |
| 2026-08-24 | ¥862.00 | -0.35% | ¥863.00 | ¥868.00 | ¥862.00 | 5.60K |
| 2026-08-21 | ¥865.00 | +0.12% | ¥864.00 | ¥865.00 | ¥862.00 | 2.10K |
| 2026-08-20 | ¥864.00 | +0.12% | ¥863.00 | ¥864.00 | ¥862.00 | 700 |
| 2026-08-19 | ¥863.00 | -0.23% | ¥866.00 | ¥866.00 | ¥863.00 | 3.20K |
| 2026-08-18 | ¥865.00 | -0.23% | ¥867.00 | ¥869.00 | ¥865.00 | 1.90K |
| 2026-08-17 | ¥867.00 | +0.58% | ¥862.00 | ¥867.00 | ¥861.00 | 3.40K |
| 2026-08-14 | ¥862.00 | -0.12% | ¥863.00 | ¥870.00 | ¥862.00 | 4.50K |
| 2026-08-13 | ¥863.00 | -0.12% | ¥860.00 | ¥864.00 | ¥858.00 | 2.70K |
| 2026-08-12 | ¥864.00 | -0.12% | ¥863.00 | ¥864.00 | ¥851.00 | 6.10K |
| 2026-08-10 | ¥865.00 | +0.23% | ¥878.00 | ¥878.00 | ¥858.00 | 5.80K |
| 2026-08-07 | ¥863.00 | +0.12% | ¥859.00 | ¥863.00 | ¥853.00 | 2.30K |
| 2026-08-06 | ¥862.00 | +0.35% | ¥856.00 | ¥863.00 | ¥856.00 | 2.40K |
| 2026-08-05 | ¥859.00 | +0.59% | ¥862.00 | ¥862.00 | ¥855.00 | 2.40K |
| 2026-08-04 | ¥854.00 | 0.00% | ¥859.00 | ¥859.00 | ¥852.00 | 1.50K |
| 2026-08-03 | ¥854.00 | -0.47% | ¥853.00 | ¥862.00 | ¥853.00 | 4.90K |
| 2026-07-31 | ¥858.00 | +0.47% | ¥855.00 | ¥859.00 | ¥855.00 | 2.80K |
| 2026-07-30 | ¥854.00 | 0.00% | ¥852.00 | ¥854.00 | ¥850.00 | 1.40K |
| 2026-07-29 | ¥854.00 | +0.23% | ¥850.00 | ¥855.00 | ¥850.00 | 4.40K |
| 2026-07-28 | ¥852.00 | -0.23% | ¥853.00 | ¥854.00 | ¥852.00 | 1.10K |
| 2026-07-27 | ¥854.00 | +0.23% | ¥857.00 | ¥857.00 | ¥852.00 | 5.50K |
| 2026-07-24 | ¥852.00 | +0.12% | ¥851.00 | ¥857.00 | ¥851.00 | 2.70K |
| 2026-07-23 | ¥851.00 | -0.82% | ¥853.00 | ¥855.00 | ¥850.00 | 5.80K |
| 2026-07-22 | ¥858.00 | +0.23% | ¥856.00 | ¥858.00 | ¥852.00 | 1.70K |
| 2026-07-21 | ¥856.00 | +0.59% | ¥854.00 | ¥856.00 | ¥854.00 | 300 |
| 2026-07-17 | ¥851.00 | -0.58% | ¥856.00 | ¥856.00 | ¥850.00 | 5.10K |
| 2026-07-16 | ¥856.00 | +0.12% | ¥856.00 | ¥858.00 | ¥855.00 | 1.80K |
| 2026-07-15 | ¥855.00 | +0.12% | ¥855.00 | ¥857.00 | ¥854.00 | 7.00K |
| 2026-07-14 | ¥854.00 | -0.58% | ¥854.00 | ¥861.00 | ¥854.00 | 2.70K |
| 2026-07-13 | ¥859.00 | +0.94% | ¥854.00 | ¥860.00 | ¥849.00 | 4.30K |
| 2026-07-10 | ¥851.00 | +0.12% | ¥854.00 | ¥856.00 | ¥851.00 | 1.60K |
| 2026-07-09 | ¥850.00 | -0.47% | ¥856.00 | ¥856.00 | ¥850.00 | 5.30K |
| 2026-07-08 | ¥854.00 | -0.70% | ¥862.00 | ¥874.00 | ¥854.00 | 3.80K |
| 2026-07-07 | ¥860.00 | -0.69% | ¥869.00 | ¥874.00 | ¥860.00 | 2.30K |
| 2026-07-06 | ¥866.00 | +0.23% | ¥862.00 | ¥866.00 | ¥853.00 | 3.20K |
| 2026-07-03 | ¥864.00 | +1.53% | ¥858.00 | ¥864.00 | ¥852.00 | 3.40K |
| 2026-07-02 | ¥851.00 | -0.35% | ¥854.00 | ¥854.00 | ¥850.00 | 4.20K |
| 2026-07-01 | ¥854.00 | -2.18% | ¥874.00 | ¥874.00 | ¥853.00 | 15.50K |
| 2026-06-30 | ¥873.00 | +1.63% | ¥860.00 | ¥876.00 | ¥860.00 | 4.10K |
| 2026-06-29 | ¥859.00 | +0.12% | ¥868.00 | ¥868.00 | ¥858.00 | 3.70K |
| 2026-06-26 | ¥858.00 | +0.23% | ¥856.00 | ¥858.00 | ¥853.00 | 3.80K |
| 2026-06-25 | ¥856.00 | -0.12% | ¥860.00 | ¥865.00 | ¥854.00 | 8.20K |
| 2026-06-24 | ¥857.00 | -0.81% | ¥860.00 | ¥866.00 | ¥851.00 | 5.00K |
| 2026-06-23 | ¥864.00 | -2.37% | ¥886.00 | ¥886.00 | ¥860.00 | 8.50K |
| 2026-06-22 | ¥885.00 | +3.87% | ¥867.00 | ¥888.00 | ¥857.00 | 12.50K |
| 2026-06-19 | ¥852.00 | -0.58% | ¥858.00 | ¥865.00 | ¥852.00 | 3.20K |
| 2026-06-18 | ¥857.00 | -0.81% | ¥862.00 | ¥863.00 | ¥857.00 | 6.00K |
| 2026-06-17 | ¥864.00 | +1.05% | ¥856.00 | ¥871.00 | ¥855.00 | 3.80K |
| 2026-06-16 | ¥855.00 | -0.23% | ¥859.00 | ¥859.00 | ¥852.00 | 2.70K |
| 2026-06-15 | ¥857.00 | +0.71% | ¥853.00 | ¥859.00 | ¥852.00 | 3.00K |
| 2026-06-12 | ¥851.00 | -3.08% | ¥877.00 | ¥877.00 | ¥850.00 | 4.80K |
| 2026-06-11 | ¥878.00 | +3.29% | ¥848.00 | ¥878.00 | ¥848.00 | 5.50K |
| 2026-06-10 | ¥850.00 | -1.96% | ¥850.00 | ¥857.00 | ¥850.00 | 11.40K |
| 2026-06-09 | ¥867.00 | +1.52% | ¥862.00 | ¥867.00 | ¥858.00 | 1.70K |
| 2026-06-08 | ¥854.00 | -1.95% | ¥852.00 | ¥867.00 | ¥851.00 | 3.50K |
| 2026-06-05 | ¥871.00 | +2.23% | ¥851.00 | ¥886.00 | ¥851.00 | 2.80K |
| 2026-06-04 | ¥852.00 | -1.05% | ¥861.00 | ¥861.00 | ¥852.00 | 5.80K |
| 2026-06-03 | ¥861.00 | -0.92% | ¥869.00 | ¥878.00 | ¥860.00 | 5.60K |
| 2026-06-02 | ¥869.00 | +1.28% | ¥856.00 | ¥870.00 | ¥855.00 | 3.80K |
| 2026-06-01 | ¥858.00 | +0.35% | ¥855.00 | ¥869.00 | ¥853.00 | 3.70K |
| 2026-05-29 | ¥855.00 | +0.12% | ¥862.00 | ¥864.00 | ¥855.00 | 2.60K |
| 2026-05-28 | ¥854.00 | +0.12% | ¥865.00 | ¥865.00 | ¥853.00 | 2.50K |
| 2026-05-27 | ¥853.00 | -0.70% | ¥859.00 | ¥869.00 | ¥853.00 | 2.90K |
| 2026-05-26 | ¥859.00 | -0.58% | ¥864.00 | ¥864.00 | ¥859.00 | 800 |
| 2026-05-25 | ¥864.00 | 0.00% | ¥865.00 | ¥865.00 | ¥854.00 | 6.10K |