Tokyo - Delayed Quote JPY
Takemoto Yohki Co., Ltd. (4248.T)
830.00
+1.00
+(0.12%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 832.00 | 832.00 | 828.00 | 830.00 | 830.00 | 5,100 |
| May 22, 2025 | 825.00 | 829.00 | 825.00 | 829.00 | 829.00 | 2,600 |
| May 21, 2025 | 827.00 | 830.00 | 825.00 | 825.00 | 825.00 | 4,100 |
| May 20, 2025 | 832.00 | 832.00 | 827.00 | 827.00 | 827.00 | 5,600 |
| May 19, 2025 | 828.00 | 832.00 | 828.00 | 832.00 | 832.00 | 7,000 |
| May 16, 2025 | 828.00 | 829.00 | 825.00 | 826.00 | 826.00 | 5,900 |
| May 15, 2025 | 829.00 | 829.00 | 825.00 | 828.00 | 828.00 | 4,400 |
| May 14, 2025 | 830.00 | 833.00 | 828.00 | 829.00 | 829.00 | 6,500 |
| May 13, 2025 | 836.00 | 836.00 | 830.00 | 834.00 | 834.00 | 9,300 |
| May 12, 2025 | 839.00 | 839.00 | 832.00 | 833.00 | 833.00 | 12,200 |
| May 9, 2025 | 841.00 | 844.00 | 833.00 | 833.00 | 833.00 | 13,900 |
| May 8, 2025 | 840.00 | 842.00 | 833.00 | 835.00 | 835.00 | 13,200 |
| May 7, 2025 | 831.00 | 839.00 | 825.00 | 839.00 | 839.00 | 18,300 |
| May 2, 2025 | 832.00 | 834.00 | 799.00 | 820.00 | 820.00 | 55,400 |
| May 1, 2025 | 832.00 | 839.00 | 829.00 | 829.00 | 829.00 | 10,400 |
| Apr 30, 2025 | 830.00 | 858.00 | 823.00 | 839.00 | 839.00 | 129,500 |
| Apr 28, 2025 | 829.00 | 830.00 | 824.00 | 826.00 | 826.00 | 11,200 |
| Apr 25, 2025 | 825.00 | 825.00 | 818.00 | 823.00 | 823.00 | 23,800 |
| Apr 24, 2025 | 817.00 | 819.00 | 816.00 | 818.00 | 818.00 | 7,300 |
| Apr 23, 2025 | 818.00 | 818.00 | 814.00 | 816.00 | 816.00 | 11,200 |
| Apr 22, 2025 | 812.00 | 816.00 | 812.00 | 815.00 | 815.00 | 7,600 |
| Apr 21, 2025 | 813.00 | 815.00 | 812.00 | 815.00 | 815.00 | 11,900 |
| Apr 18, 2025 | 809.00 | 812.00 | 807.00 | 811.00 | 811.00 | 11,800 |
| Apr 17, 2025 | 809.00 | 809.00 | 804.00 | 806.00 | 806.00 | 10,600 |
| Apr 16, 2025 | 810.00 | 810.00 | 802.00 | 808.00 | 808.00 | 11,100 |
| Apr 15, 2025 | 810.00 | 813.00 | 804.00 | 805.00 | 805.00 | 15,500 |
| Apr 14, 2025 | 815.00 | 815.00 | 803.00 | 804.00 | 804.00 | 23,300 |
| Apr 11, 2025 | 802.00 | 806.00 | 791.00 | 806.00 | 806.00 | 12,300 |
| Apr 10, 2025 | 830.00 | 830.00 | 798.00 | 810.00 | 810.00 | 21,600 |
| Apr 9, 2025 | 806.00 | 806.00 | 780.00 | 794.00 | 794.00 | 24,700 |
| Apr 8, 2025 | 818.00 | 818.00 | 790.00 | 798.00 | 798.00 | 34,700 |
| Apr 7, 2025 | 789.00 | 789.00 | 750.00 | 773.00 | 773.00 | 92,000 |
| Apr 4, 2025 | 813.00 | 813.00 | 780.00 | 790.00 | 790.00 | 104,300 |
| Apr 3, 2025 | 818.00 | 826.00 | 810.00 | 815.00 | 815.00 | 41,400 |
| Apr 2, 2025 | 831.00 | 831.00 | 823.00 | 827.00 | 827.00 | 13,200 |
| Apr 1, 2025 | 835.00 | 835.00 | 826.00 | 829.00 | 829.00 | 9,400 |
| Mar 31, 2025 | 838.00 | 839.00 | 826.00 | 831.00 | 831.00 | 16,800 |
| Mar 28, 2025 | 835.00 | 838.00 | 825.00 | 838.00 | 838.00 | 30,600 |
| Mar 27, 2025 | 836.00 | 836.00 | 832.00 | 834.00 | 834.00 | 11,000 |
| Mar 26, 2025 | 835.00 | 836.00 | 831.00 | 832.00 | 832.00 | 15,300 |
| Mar 25, 2025 | 833.00 | 833.00 | 826.00 | 832.00 | 832.00 | 22,400 |
| Mar 24, 2025 | 829.00 | 833.00 | 824.00 | 829.00 | 829.00 | 17,500 |
| Mar 21, 2025 | 827.00 | 839.00 | 825.00 | 829.00 | 829.00 | 28,900 |
| Mar 19, 2025 | 825.00 | 826.00 | 823.00 | 826.00 | 826.00 | 19,200 |
| Mar 18, 2025 | 825.00 | 827.00 | 823.00 | 825.00 | 825.00 | 22,200 |
| Mar 17, 2025 | 826.00 | 826.00 | 823.00 | 826.00 | 826.00 | 9,100 |
| Mar 14, 2025 | 825.00 | 825.00 | 823.00 | 825.00 | 825.00 | 9,000 |
| Mar 13, 2025 | 825.00 | 825.00 | 822.00 | 825.00 | 825.00 | 7,800 |
| Mar 12, 2025 | 825.00 | 829.00 | 824.00 | 828.00 | 828.00 | 14,300 |
| Mar 11, 2025 | 827.00 | 828.00 | 823.00 | 828.00 | 828.00 | 10,900 |
| Mar 10, 2025 | 827.00 | 828.00 | 826.00 | 826.00 | 826.00 | 8,300 |
| Mar 7, 2025 | 820.00 | 825.00 | 819.00 | 825.00 | 825.00 | 18,300 |
| Mar 6, 2025 | 825.00 | 825.00 | 819.00 | 823.00 | 823.00 | 18,900 |
| Mar 5, 2025 | 819.00 | 823.00 | 819.00 | 823.00 | 823.00 | 19,100 |
| Mar 4, 2025 | 817.00 | 819.00 | 816.00 | 819.00 | 819.00 | 9,300 |
| Mar 3, 2025 | 819.00 | 819.00 | 816.00 | 816.00 | 816.00 | 9,600 |
| Feb 28, 2025 | 817.00 | 817.00 | 815.00 | 817.00 | 817.00 | 6,500 |
| Feb 27, 2025 | 817.00 | 817.00 | 814.00 | 815.00 | 815.00 | 5,800 |
| Feb 26, 2025 | 819.00 | 819.00 | 815.00 | 815.00 | 815.00 | 10,800 |
| Feb 25, 2025 | 820.00 | 820.00 | 816.00 | 819.00 | 819.00 | 8,100 |
| Feb 21, 2025 | 818.00 | 819.00 | 816.00 | 818.00 | 818.00 | 6,600 |
| Feb 20, 2025 | 820.00 | 820.00 | 816.00 | 820.00 | 820.00 | 7,900 |
| Feb 19, 2025 | 818.00 | 819.00 | 815.00 | 819.00 | 819.00 | 7,500 |
| Feb 18, 2025 | 820.00 | 820.00 | 816.00 | 817.00 | 817.00 | 10,900 |
| Feb 17, 2025 | 821.00 | 821.00 | 816.00 | 816.00 | 816.00 | 13,500 |
| Feb 14, 2025 | 821.00 | 821.00 | 818.00 | 820.00 | 820.00 | 5,600 |
| Feb 13, 2025 | 821.00 | 821.00 | 817.00 | 820.00 | 820.00 | 7,300 |
| Feb 12, 2025 | 821.00 | 823.00 | 817.00 | 818.00 | 818.00 | 18,000 |
| Feb 10, 2025 | 821.00 | 821.00 | 816.00 | 821.00 | 821.00 | 23,600 |
| Feb 7, 2025 | 819.00 | 821.00 | 818.00 | 820.00 | 820.00 | 7,900 |
| Feb 6, 2025 | 820.00 | 820.00 | 815.00 | 817.00 | 817.00 | 12,900 |
| Feb 5, 2025 | 825.00 | 825.00 | 815.00 | 817.00 | 817.00 | 13,800 |
| Feb 4, 2025 | 815.00 | 823.00 | 814.00 | 818.00 | 818.00 | 24,400 |
| Feb 3, 2025 | 814.00 | 818.00 | 805.00 | 808.00 | 808.00 | 65,100 |
| Jan 31, 2025 | 829.00 | 848.00 | 814.00 | 815.00 | 815.00 | 141,100 |
| Jan 30, 2025 | 829.00 | 835.00 | 814.00 | 814.00 | 814.00 | 146,800 |
| Jan 29, 2025 | 837.00 | 837.00 | 831.00 | 833.00 | 833.00 | 15,200 |
| Jan 28, 2025 | 827.00 | 838.00 | 827.00 | 837.00 | 837.00 | 20,300 |
| Jan 27, 2025 | 824.00 | 828.00 | 822.00 | 825.00 | 825.00 | 20,400 |
| Jan 24, 2025 | 826.00 | 826.00 | 820.00 | 824.00 | 824.00 | 14,500 |
| Jan 23, 2025 | 824.00 | 826.00 | 820.00 | 826.00 | 826.00 | 11,400 |
| Jan 22, 2025 | 823.00 | 824.00 | 820.00 | 824.00 | 824.00 | 7,700 |
| Jan 21, 2025 | 821.00 | 823.00 | 818.00 | 823.00 | 823.00 | 7,400 |
| Jan 20, 2025 | 816.00 | 821.00 | 812.00 | 821.00 | 821.00 | 8,700 |
| Jan 17, 2025 | 816.00 | 818.00 | 800.00 | 816.00 | 816.00 | 38,900 |
| Jan 16, 2025 | 827.00 | 827.00 | 817.00 | 817.00 | 817.00 | 27,500 |
| Jan 15, 2025 | 829.00 | 829.00 | 825.00 | 825.00 | 825.00 | 15,500 |
| Jan 14, 2025 | 834.00 | 834.00 | 828.00 | 832.00 | 832.00 | 16,500 |
| Jan 10, 2025 | 832.00 | 832.00 | 825.00 | 828.00 | 828.00 | 15,700 |
| Jan 9, 2025 | 835.00 | 835.00 | 827.00 | 830.00 | 830.00 | 17,600 |
| Jan 8, 2025 | 840.00 | 840.00 | 830.00 | 834.00 | 834.00 | 13,800 |
| Jan 7, 2025 | 844.00 | 844.00 | 830.00 | 833.00 | 833.00 | 28,600 |
| Jan 6, 2025 | 840.00 | 840.00 | 829.00 | 838.00 | 838.00 | 35,600 |
| Dec 30, 2024 | 832.00 | 834.00 | 828.00 | 834.00 | 834.00 | 24,900 |
| Dec 27, 2024 | 18 Dividend | |||||
| Dec 27, 2024 | 831.00 | 834.00 | 824.00 | 830.00 | 830.00 | 69,500 |
| Dec 26, 2024 | 858.00 | 858.00 | 851.00 | 856.00 | 838.00 | 50,500 |
| Dec 25, 2024 | 858.00 | 859.00 | 851.00 | 855.00 | 837.02 | 23,000 |
| Dec 24, 2024 | 860.00 | 860.00 | 856.00 | 857.00 | 838.98 | 20,200 |
| Dec 23, 2024 | 860.00 | 860.00 | 856.00 | 860.00 | 841.92 | 15,300 |
| Dec 20, 2024 | 860.00 | 860.00 | 856.00 | 860.00 | 841.92 | 19,700 |
| Dec 19, 2024 | 855.00 | 859.00 | 855.00 | 859.00 | 840.94 | 10,100 |
| Dec 18, 2024 | 855.00 | 859.00 | 855.00 | 859.00 | 840.94 | 11,200 |
| Dec 17, 2024 | 855.00 | 858.00 | 855.00 | 858.00 | 839.96 | 9,800 |
| Dec 16, 2024 | 859.00 | 859.00 | 853.00 | 857.00 | 838.98 | 13,100 |
| Dec 13, 2024 | 857.00 | 857.00 | 852.00 | 853.00 | 835.06 | 7,300 |
| Dec 12, 2024 | 860.00 | 860.00 | 855.00 | 857.00 | 838.98 | 11,100 |
| Dec 11, 2024 | 860.00 | 860.00 | 855.00 | 856.00 | 838.00 | 9,500 |
| Dec 10, 2024 | 860.00 | 860.00 | 856.00 | 858.00 | 839.96 | 8,500 |
| Dec 9, 2024 | 860.00 | 860.00 | 855.00 | 857.00 | 838.98 | 15,700 |
| Dec 6, 2024 | 853.00 | 856.00 | 847.00 | 856.00 | 838.00 | 16,000 |
| Dec 5, 2024 | 856.00 | 858.00 | 847.00 | 852.00 | 834.08 | 23,100 |
| Dec 4, 2024 | 853.00 | 853.00 | 841.00 | 849.00 | 831.15 | 18,900 |
| Dec 3, 2024 | 843.00 | 849.00 | 839.00 | 848.00 | 830.17 | 17,400 |
| Dec 2, 2024 | 837.00 | 839.00 | 828.00 | 838.00 | 820.38 | 16,200 |
| Nov 29, 2024 | 844.00 | 845.00 | 819.00 | 824.00 | 806.67 | 65,500 |
| Nov 28, 2024 | 840.00 | 844.00 | 838.00 | 844.00 | 826.25 | 12,400 |
| Nov 27, 2024 | 852.00 | 852.00 | 840.00 | 840.00 | 822.34 | 9,500 |
| Nov 26, 2024 | 856.00 | 856.00 | 841.00 | 849.00 | 831.15 | 17,000 |
| Nov 25, 2024 | 853.00 | 856.00 | 853.00 | 856.00 | 838.00 | 20,700 |
| Nov 22, 2024 | 861.00 | 861.00 | 856.00 | 859.00 | 840.94 | 8,000 |
| Nov 21, 2024 | 862.00 | 862.00 | 859.00 | 859.00 | 840.94 | 3,000 |
| Nov 20, 2024 | 862.00 | 862.00 | 859.00 | 860.00 | 841.92 | 4,500 |
| Nov 19, 2024 | 863.00 | 863.00 | 860.00 | 860.00 | 841.92 | 2,000 |
| Nov 18, 2024 | 859.00 | 864.00 | 859.00 | 863.00 | 844.85 | 9,900 |
| Nov 15, 2024 | 862.00 | 864.00 | 859.00 | 859.00 | 840.94 | 3,100 |
| Nov 14, 2024 | 863.00 | 864.00 | 858.00 | 859.00 | 840.94 | 7,200 |
| Nov 13, 2024 | 862.00 | 865.00 | 860.00 | 860.00 | 841.92 | 6,500 |
| Nov 12, 2024 | 864.00 | 865.00 | 860.00 | 862.00 | 843.87 | 4,200 |
| Nov 11, 2024 | 863.00 | 864.00 | 859.00 | 864.00 | 845.83 | 8,900 |
| Nov 8, 2024 | 864.00 | 864.00 | 856.00 | 859.00 | 840.94 | 9,600 |
| Nov 7, 2024 | 868.00 | 868.00 | 864.00 | 866.00 | 847.79 | 12,500 |
| Nov 6, 2024 | 869.00 | 870.00 | 865.00 | 868.00 | 849.75 | 20,700 |
| Nov 5, 2024 | 874.00 | 874.00 | 863.00 | 868.00 | 849.75 | 13,700 |
| Nov 1, 2024 | 859.00 | 880.00 | 820.00 | 868.00 | 849.75 | 150,200 |
| Oct 31, 2024 | 828.00 | 870.00 | 828.00 | 863.00 | 844.85 | 52,500 |
| Oct 30, 2024 | 838.00 | 847.00 | 823.00 | 823.00 | 805.69 | 103,000 |
| Oct 29, 2024 | 835.00 | 850.00 | 835.00 | 841.00 | 823.32 | 18,000 |
| Oct 28, 2024 | 831.00 | 839.00 | 831.00 | 839.00 | 821.36 | 9,100 |
| Oct 25, 2024 | 839.00 | 839.00 | 829.00 | 834.00 | 816.46 | 10,000 |
| Oct 24, 2024 | 838.00 | 840.00 | 835.00 | 839.00 | 821.36 | 11,600 |
| Oct 23, 2024 | 854.00 | 854.00 | 840.00 | 841.00 | 823.32 | 18,400 |
| Oct 22, 2024 | 854.00 | 857.00 | 852.00 | 854.00 | 836.04 | 3,700 |
| Oct 21, 2024 | 858.00 | 859.00 | 852.00 | 856.00 | 838.00 | 8,800 |
| Oct 18, 2024 | 860.00 | 860.00 | 855.00 | 856.00 | 838.00 | 5,900 |
| Oct 17, 2024 | 859.00 | 859.00 | 855.00 | 855.00 | 837.02 | 10,400 |
| Oct 16, 2024 | 855.00 | 860.00 | 853.00 | 859.00 | 840.94 | 7,800 |
| Oct 15, 2024 | 859.00 | 860.00 | 856.00 | 857.00 | 838.98 | 15,400 |
| Oct 11, 2024 | 854.00 | 859.00 | 852.00 | 857.00 | 838.98 | 6,800 |
| Oct 10, 2024 | 852.00 | 854.00 | 850.00 | 854.00 | 836.04 | 5,500 |
| Oct 9, 2024 | 852.00 | 854.00 | 849.00 | 852.00 | 834.08 | 9,000 |
| Oct 8, 2024 | 860.00 | 860.00 | 853.00 | 857.00 | 838.98 | 9,200 |
| Oct 7, 2024 | 860.00 | 860.00 | 855.00 | 859.00 | 840.94 | 10,300 |
| Oct 4, 2024 | 846.00 | 854.00 | 846.00 | 854.00 | 836.04 | 9,400 |
| Oct 3, 2024 | 850.00 | 850.00 | 845.00 | 846.00 | 828.21 | 5,600 |
| Oct 2, 2024 | 850.00 | 850.00 | 847.00 | 850.00 | 832.13 | 6,500 |
| Oct 1, 2024 | 853.00 | 853.00 | 847.00 | 850.00 | 832.13 | 3,500 |
| Sep 30, 2024 | 841.00 | 846.00 | 840.00 | 846.00 | 828.21 | 5,100 |
| Sep 27, 2024 | 850.00 | 851.00 | 845.00 | 847.00 | 829.19 | 16,600 |
| Sep 26, 2024 | 847.00 | 849.00 | 846.00 | 848.00 | 830.17 | 14,800 |
| Sep 25, 2024 | 855.00 | 855.00 | 841.00 | 847.00 | 829.19 | 19,600 |
| Sep 24, 2024 | 844.00 | 844.00 | 838.00 | 842.00 | 824.29 | 13,100 |
| Sep 20, 2024 | 829.00 | 835.00 | 827.00 | 835.00 | 817.44 | 14,600 |
| Sep 19, 2024 | 824.00 | 828.00 | 821.00 | 824.00 | 806.67 | 7,000 |
| Sep 18, 2024 | 825.00 | 827.00 | 817.00 | 820.00 | 802.76 | 5,400 |
| Sep 17, 2024 | 825.00 | 825.00 | 815.00 | 821.00 | 803.74 | 5,800 |
| Sep 13, 2024 | 815.00 | 820.00 | 815.00 | 820.00 | 802.76 | 6,500 |
| Sep 12, 2024 | 815.00 | 820.00 | 814.00 | 814.00 | 796.88 | 8,700 |
| Sep 11, 2024 | 826.00 | 826.00 | 807.00 | 810.00 | 792.97 | 14,600 |
| Sep 10, 2024 | 832.00 | 832.00 | 821.00 | 821.00 | 803.74 | 6,200 |
| Sep 9, 2024 | 821.00 | 826.00 | 806.00 | 826.00 | 808.63 | 29,600 |
| Sep 6, 2024 | 845.00 | 845.00 | 826.00 | 829.00 | 811.57 | 12,900 |
| Sep 5, 2024 | 833.00 | 834.00 | 827.00 | 833.00 | 815.48 | 13,700 |
| Sep 4, 2024 | 829.00 | 838.00 | 826.00 | 832.00 | 814.50 | 18,000 |
| Sep 3, 2024 | 829.00 | 839.00 | 828.00 | 839.00 | 821.36 | 17,000 |
| Sep 2, 2024 | 844.00 | 844.00 | 829.00 | 829.00 | 811.57 | 15,600 |
| Aug 30, 2024 | 843.00 | 846.00 | 840.00 | 846.00 | 828.21 | 4,500 |
| Aug 29, 2024 | 852.00 | 852.00 | 843.00 | 845.00 | 827.23 | 8,600 |
| Aug 28, 2024 | 845.00 | 850.00 | 837.00 | 845.00 | 827.23 | 36,400 |
| Aug 27, 2024 | 817.00 | 821.00 | 813.00 | 820.00 | 802.76 | 10,800 |
| Aug 26, 2024 | 815.00 | 816.00 | 811.00 | 816.00 | 798.84 | 14,700 |
| Aug 23, 2024 | 815.00 | 816.00 | 811.00 | 816.00 | 798.84 | 13,800 |
| Aug 22, 2024 | 817.00 | 817.00 | 811.00 | 814.00 | 796.88 | 16,200 |
| Aug 21, 2024 | 815.00 | 820.00 | 815.00 | 816.00 | 798.84 | 5,100 |
| Aug 20, 2024 | 816.00 | 824.00 | 812.00 | 816.00 | 798.84 | 12,200 |
| Aug 19, 2024 | 831.00 | 831.00 | 812.00 | 816.00 | 798.84 | 17,900 |
| Aug 16, 2024 | 826.00 | 830.00 | 822.00 | 828.00 | 810.59 | 10,400 |
| Aug 15, 2024 | 827.00 | 827.00 | 821.00 | 821.00 | 803.74 | 8,400 |
| Aug 14, 2024 | 837.00 | 837.00 | 823.00 | 823.00 | 805.69 | 13,300 |
| Aug 13, 2024 | 833.00 | 837.00 | 829.00 | 837.00 | 819.40 | 6,900 |
| Aug 9, 2024 | 834.00 | 834.00 | 821.00 | 830.00 | 812.55 | 11,700 |
| Aug 8, 2024 | 830.00 | 836.00 | 816.00 | 825.00 | 807.65 | 9,100 |
| Aug 7, 2024 | 821.00 | 837.00 | 804.00 | 831.00 | 813.53 | 35,000 |
| Aug 6, 2024 | 812.00 | 834.00 | 800.00 | 824.00 | 806.67 | 36,100 |
| Aug 5, 2024 | 830.00 | 830.00 | 765.00 | 778.00 | 761.64 | 143,900 |
| Aug 2, 2024 | 853.00 | 861.00 | 840.00 | 840.00 | 822.34 | 26,700 |
| Aug 1, 2024 | 855.00 | 862.00 | 839.00 | 862.00 | 843.87 | 58,600 |
| Jul 31, 2024 | 830.00 | 833.00 | 810.00 | 833.00 | 815.48 | 36,100 |
| Jul 30, 2024 | 850.00 | 850.00 | 820.00 | 820.00 | 802.76 | 70,000 |
| Jul 29, 2024 | 848.00 | 853.00 | 847.00 | 853.00 | 835.06 | 13,200 |
| Jul 26, 2024 | 848.00 | 848.00 | 845.00 | 847.00 | 829.19 | 7,100 |
| Jul 25, 2024 | 847.00 | 848.00 | 844.00 | 846.00 | 828.21 | 17,000 |
| Jul 24, 2024 | 847.00 | 848.00 | 844.00 | 846.00 | 828.21 | 10,600 |
| Jul 23, 2024 | 851.00 | 851.00 | 845.00 | 847.00 | 829.19 | 8,600 |
| Jul 22, 2024 | 847.00 | 849.00 | 845.00 | 849.00 | 831.15 | 10,000 |
| Jul 19, 2024 | 851.00 | 852.00 | 846.00 | 847.00 | 829.19 | 11,000 |
| Jul 18, 2024 | 845.00 | 850.00 | 844.00 | 850.00 | 832.13 | 8,500 |
| Jul 17, 2024 | 844.00 | 847.00 | 842.00 | 845.00 | 827.23 | 5,900 |
| Jul 16, 2024 | 848.00 | 848.00 | 842.00 | 844.00 | 826.25 | 11,700 |
| Jul 12, 2024 | 840.00 | 843.00 | 836.00 | 843.00 | 825.27 | 16,200 |
| Jul 11, 2024 | 840.00 | 840.00 | 835.00 | 836.00 | 818.42 | 12,300 |
| Jul 10, 2024 | 850.00 | 850.00 | 836.00 | 838.00 | 820.38 | 19,000 |
| Jul 9, 2024 | 852.00 | 852.00 | 842.00 | 848.00 | 830.17 | 16,300 |
| Jul 8, 2024 | 858.00 | 858.00 | 846.00 | 846.00 | 828.21 | 15,600 |
| Jul 5, 2024 | 855.00 | 855.00 | 846.00 | 850.00 | 832.13 | 11,400 |
| Jul 4, 2024 | 857.00 | 857.00 | 849.00 | 851.00 | 833.11 | 12,500 |
| Jul 3, 2024 | 858.00 | 858.00 | 850.00 | 855.00 | 837.02 | 17,000 |
| Jul 2, 2024 | 849.00 | 850.00 | 845.00 | 850.00 | 832.13 | 16,400 |
| Jul 1, 2024 | 852.00 | 852.00 | 845.00 | 846.00 | 828.21 | 17,000 |
| Jun 28, 2024 | 844.00 | 850.00 | 844.00 | 850.00 | 832.13 | 15,600 |
| Jun 27, 2024 | 18 Dividend | |||||
| Jun 27, 2024 | 858.00 | 860.00 | 844.00 | 844.00 | 826.25 | 48,500 |
| Jun 26, 2024 | 839.00 | 865.00 | 836.00 | 858.00 | 822.34 | 133,100 |
| Jun 25, 2024 | 868.00 | 869.00 | 865.00 | 869.00 | 832.88 | 11,500 |
| Jun 24, 2024 | 867.00 | 867.00 | 862.00 | 864.00 | 828.09 | 10,600 |
| Jun 21, 2024 | 862.00 | 864.00 | 860.00 | 864.00 | 828.09 | 12,500 |
| Jun 20, 2024 | 865.00 | 865.00 | 860.00 | 860.00 | 824.25 | 7,200 |
| Jun 19, 2024 | 872.00 | 872.00 | 862.00 | 862.00 | 826.17 | 15,500 |
| Jun 18, 2024 | 873.00 | 873.00 | 868.00 | 868.00 | 831.92 | 8,300 |
| Jun 17, 2024 | 875.00 | 875.00 | 869.00 | 871.00 | 834.80 | 18,000 |
| Jun 14, 2024 | 870.00 | 875.00 | 869.00 | 873.00 | 836.71 | 11,200 |
| Jun 13, 2024 | 879.00 | 879.00 | 870.00 | 870.00 | 833.84 | 13,400 |
| Jun 12, 2024 | 878.00 | 878.00 | 874.00 | 877.00 | 840.55 | 15,100 |
| Jun 11, 2024 | 877.00 | 878.00 | 872.00 | 877.00 | 840.55 | 19,500 |
| Jun 10, 2024 | 875.00 | 875.00 | 870.00 | 874.00 | 837.67 | 35,700 |
| Jun 7, 2024 | 868.00 | 869.00 | 864.00 | 869.00 | 832.88 | 10,700 |
| Jun 6, 2024 | 868.00 | 868.00 | 860.00 | 864.00 | 828.09 | 18,900 |
| Jun 5, 2024 | 867.00 | 867.00 | 857.00 | 863.00 | 827.13 | 37,200 |
| Jun 4, 2024 | 860.00 | 863.00 | 855.00 | 863.00 | 827.13 | 20,800 |
| Jun 3, 2024 | 858.00 | 860.00 | 855.00 | 857.00 | 821.38 | 12,000 |
| May 31, 2024 | 849.00 | 853.00 | 846.00 | 853.00 | 817.54 | 10,400 |
| May 30, 2024 | 843.00 | 850.00 | 840.00 | 850.00 | 814.67 | 18,300 |
| May 29, 2024 | 851.00 | 852.00 | 846.00 | 846.00 | 810.84 | 15,300 |
| May 28, 2024 | 853.00 | 854.00 | 834.00 | 851.00 | 815.63 | 65,300 |
| May 27, 2024 | 853.00 | 853.00 | 850.00 | 853.00 | 817.54 | 21,600 |
| May 24, 2024 | 854.00 | 857.00 | 851.00 | 853.00 | 817.54 | 8,800 |
| May 23, 2024 | 846.00 | 851.00 | 846.00 | 851.00 | 815.63 | 9,100 |
Related Tickers
PTVE Pactiv Evergreen Inc.
18.01
0.00%
KRT Karat Packaging Inc.
30.97
-1.34%
MYE Myers Industries, Inc.
12.06
-1.31%
REYN Reynolds Consumer Products Inc.
21.98
-0.72%
BERY Berry Global Group, Inc.
67.58
-2.93%
PKG Packaging Corporation of America
190.70
-0.95%
SW Smurfit Westrock Plc
43.74
-1.66%
AMCR Amcor plc
8.96
-0.78%
IP International Paper Company
47.67
-1.03%