Wakamoto Pharmaceutical Co.,Ltd. (TYO:4512)
Japan · Delayed Price · Currency is JPY 307.00
+3.00 (0.99%)
Aug 7, 2025, 3:30 PM JST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 308.00 | 314.00 | 300.00 | 304.00 | 304.00 | -5.88% | 1,060,100 |
| Aug 5, 2025 | 321.00 | 328.00 | 306.00 | 323.00 | 323.00 | 0.62% | 1,524,100 |
| Aug 4, 2025 | 321.00 | 353.00 | 312.00 | 321.00 | 321.00 | 8.08% | 8,900,400 |
| Aug 1, 2025 | 293.00 | 298.00 | 293.00 | 297.00 | 297.00 | - | 47,500 |
| Jul 31, 2025 | 294.00 | 297.00 | 293.00 | 297.00 | 297.00 | 0.68% | 22,300 |
| Jul 30, 2025 | 294.00 | 296.00 | 290.00 | 295.00 | 295.00 | 1.37% | 60,300 |
| Jul 29, 2025 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | -1.36% | 53,700 |
| Jul 28, 2025 | 293.00 | 295.00 | 291.00 | 295.00 | 295.00 | 0.68% | 123,400 |
| Jul 25, 2025 | 289.00 | 293.00 | 288.00 | 293.00 | 293.00 | 1.74% | 121,400 |
| Jul 24, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.35% | 81,800 |
| Jul 23, 2025 | 282.00 | 289.00 | 280.00 | 287.00 | 287.00 | 1.41% | 126,700 |
| Jul 22, 2025 | 286.00 | 288.00 | 280.00 | 283.00 | 283.00 | - | 112,000 |
| Jul 18, 2025 | 292.00 | 292.00 | 283.00 | 283.00 | 283.00 | -3.08% | 90,300 |
| Jul 17, 2025 | 288.00 | 297.00 | 287.00 | 292.00 | 292.00 | 0.34% | 177,000 |
| Jul 16, 2025 | 288.00 | 291.00 | 285.00 | 291.00 | 291.00 | 0.69% | 126,500 |
| Jul 15, 2025 | 291.00 | 292.00 | 286.00 | 289.00 | 289.00 | -1.03% | 71,800 |
| Jul 14, 2025 | 290.00 | 292.00 | 287.00 | 292.00 | 292.00 | 0.69% | 35,000 |
| Jul 11, 2025 | 290.00 | 292.00 | 289.00 | 290.00 | 290.00 | 0.35% | 36,900 |
| Jul 10, 2025 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.69% | 70,300 |
| Jul 9, 2025 | 287.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.04% | 27,700 |
| Jul 8, 2025 | 290.00 | 291.00 | 286.00 | 288.00 | 288.00 | -0.69% | 73,800 |
| Jul 7, 2025 | 293.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.02% | 115,800 |
| Jul 4, 2025 | 298.00 | 298.00 | 292.00 | 293.00 | 293.00 | -1.01% | 83,500 |
| Jul 3, 2025 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | - | 65,200 |
| Jul 2, 2025 | 303.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.63% | 143,800 |
| Jul 1, 2025 | 309.00 | 309.00 | 303.00 | 304.00 | 304.00 | -1.62% | 40,500 |
| Jun 30, 2025 | 307.00 | 309.00 | 305.00 | 309.00 | 309.00 | 0.65% | 92,500 |
| Jun 27, 2025 | 307.00 | 311.00 | 305.00 | 307.00 | 307.00 | 0.33% | 90,200 |
| Jun 26, 2025 | 309.00 | 309.00 | 304.00 | 306.00 | 306.00 | -0.65% | 20,100 |
| Jun 25, 2025 | 309.00 | 311.00 | 306.00 | 308.00 | 308.00 | - | 81,400 |
| Jun 24, 2025 | 305.00 | 308.00 | 303.00 | 308.00 | 308.00 | 0.65% | 55,000 |
| Jun 23, 2025 | 298.00 | 307.00 | 292.00 | 306.00 | 306.00 | 2.68% | 135,900 |
| Jun 20, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.32% | 136,600 |
| Jun 19, 2025 | 305.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.63% | 49,100 |
| Jun 18, 2025 | 303.00 | 309.00 | 303.00 | 307.00 | 307.00 | 1.32% | 183,300 |
| Jun 17, 2025 | 304.00 | 304.00 | 298.00 | 303.00 | 303.00 | -0.66% | 119,600 |
| Jun 16, 2025 | 301.00 | 306.00 | 301.00 | 305.00 | 305.00 | 1.33% | 56,400 |
| Jun 13, 2025 | 311.00 | 314.00 | 298.00 | 301.00 | 301.00 | -0.99% | 121,700 |
| Jun 12, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 49,100 |
| Jun 11, 2025 | 306.00 | 312.00 | 303.00 | 304.00 | 304.00 | -0.65% | 66,200 |
| Jun 10, 2025 | 311.00 | 317.00 | 304.00 | 306.00 | 306.00 | -1.61% | 221,100 |
| Jun 9, 2025 | 302.00 | 313.00 | 301.00 | 311.00 | 311.00 | 3.67% | 133,700 |
| Jun 6, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 30,600 |
| Jun 5, 2025 | 301.00 | 305.00 | 301.00 | 302.00 | 302.00 | - | 37,900 |
| Jun 4, 2025 | 303.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.66% | 59,900 |
| Jun 3, 2025 | 305.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.00% | 70,200 |
| Jun 2, 2025 | 302.00 | 306.00 | 301.00 | 301.00 | 301.00 | -0.33% | 58,100 |
| May 30, 2025 | 303.00 | 315.00 | 302.00 | 302.00 | 302.00 | 3.07% | 642,600 |
| May 29, 2025 | 291.00 | 295.00 | 291.00 | 293.00 | 293.00 | 1.03% | 108,200 |
| May 28, 2025 | 292.00 | 293.00 | 289.00 | 290.00 | 290.00 | - | 73,700 |