Stock listing
Tokyo:4248 Takemoto Yohki Co.Ltd. (竹本容器) 株価
Follow Takemoto Yohki Co.Ltd. into a list and get an email when it puts out news.
Share price · TSE:4248
¥867.00 JPY -4.00 (-0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥865.00 – ¥870.00 JPYNov 4, 2026
- Volume
- 5,900 sharesNov 4, 2026
- Market cap
- ¥10.86B JPYAt the close on Nov 4, 2026 · price × 12.53M shares outstanding
- Traded on an average day
- ¥6.47M JPYMedian day 4,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4248 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥867.00 | -4.00 | -0.5% | ¥867.00 | ¥870.00 | ¥865.00 | 5,900 | |
| ¥871.00 | -6.00 | -0.7% | ¥871.00 | ¥871.00 | ¥856.00 | 77,500 | |
| ¥877.00 | -1.00 | -0.1% | ¥878.00 | ¥880.00 | ¥869.00 | 16,600 | |
| ¥878.00 | +1.00 | +0.1% | ¥879.00 | ¥880.00 | ¥876.00 | 3,200 | |
| ¥877.00 | -4.00 | -0.5% | ¥877.00 | ¥880.00 | ¥877.00 | 4,100 | |
| ¥881.00 | 0.00 | 0.0% | ¥883.00 | ¥883.00 | ¥878.00 | 3,800 | |
| ¥881.00 | +3.00 | +0.3% | ¥883.00 | ¥883.00 | ¥876.00 | 7,400 | |
| ¥878.00 | -3.00 | -0.3% | ¥884.00 | ¥884.00 | ¥877.00 | 4,500 | |
| ¥881.00 | +1.00 | +0.1% | ¥881.00 | ¥882.00 | ¥880.00 | 1,500 | |
| ¥880.00 | +3.00 | +0.3% | ¥877.00 | ¥883.00 | ¥876.00 | 1,800 | |
| ¥877.00 | -6.00 | -0.7% | ¥883.00 | ¥885.00 | ¥877.00 | 7,300 | |
| ¥883.00 | +5.00 | +0.6% | ¥878.00 | ¥884.00 | ¥878.00 | 5,800 | |
| ¥878.00 | -1.00 | -0.1% | ¥876.00 | ¥878.00 | ¥875.00 | 4,300 | |
| ¥879.00 | +2.00 | +0.2% | ¥877.00 | ¥881.00 | ¥875.00 | 24,000 | |
| ¥877.00 | -2.00 | -0.2% | ¥880.00 | ¥880.00 | ¥876.00 | 7,400 | |
| ¥879.00 | 0.00 | 0.0% | ¥883.00 | ¥887.00 | ¥876.00 | 10,800 | |
| ¥879.00 | -1.00 | -0.1% | ¥877.00 | ¥880.00 | ¥877.00 | 1,800 | |
| ¥880.00 | -2.00 | -0.2% | ¥882.00 | ¥882.00 | ¥878.00 | 4,400 | |
| ¥882.00 | -1.00 | -0.1% | ¥883.00 | ¥883.00 | ¥879.00 | 1,800 | |
| ¥883.00 | +2.00 | +0.2% | ¥880.00 | ¥883.00 | ¥880.00 | 1,100 | |
| ¥881.00 | 0.00 | 0.0% | ¥881.00 | ¥881.00 | ¥881.00 | 3,000 | |
| ¥881.00 | -4.00 | -0.5% | ¥881.00 | ¥885.00 | ¥881.00 | 6,100 | |
| ¥885.00 | +4.00 | +0.5% | ¥885.00 | ¥885.00 | ¥880.00 | 5,800 | |
| ¥881.00 | 0.00 | 0.0% | ¥883.00 | ¥884.00 | ¥881.00 | 2,000 | |
| ¥881.00 | -4.00 | -0.5% | ¥885.00 | ¥885.00 | ¥881.00 | 1,300 | |
| ¥885.00 | +4.00 | +0.5% | ¥881.00 | ¥886.00 | ¥881.00 | 2,300 | |
| ¥881.00 | +1.00 | +0.1% | ¥890.00 | ¥890.00 | ¥875.00 | 16,100 | |
| ¥880.00 | -1.00 | -0.1% | ¥880.00 | ¥882.00 | ¥876.00 | 14,700 | |
| ¥881.00 | -3.00 | -0.3% | ¥885.00 | ¥885.00 | ¥881.00 | 5,600 | |
| ¥884.00 | +3.00 | +0.3% | ¥882.00 | ¥884.00 | ¥882.00 | 1,100 | |
| ¥881.00 | 0.00 | 0.0% | ¥881.00 | ¥885.00 | ¥880.00 | 2,400 | |
| ¥881.00 | +1.00 | +0.1% | ¥883.00 | ¥883.00 | ¥879.00 | 1,800 | |
| ¥880.00 | +5.00 | +0.6% | ¥878.00 | ¥884.00 | ¥874.00 | 4,200 | |
| ¥875.00 | -2.00 | -0.2% | ¥875.00 | ¥877.00 | ¥873.00 | 2,800 | |
| ¥877.00 | -2.00 | -0.2% | ¥879.00 | ¥879.00 | ¥875.00 | 6,400 | |
| ¥879.00 | 0.00 | 0.0% | ¥879.00 | ¥881.00 | ¥879.00 | 1,300 | |
| ¥879.00 | -1.00 | -0.1% | ¥880.00 | ¥883.00 | ¥879.00 | 3,000 | |
| ¥880.00 | -4.00 | -0.5% | ¥882.00 | ¥885.00 | ¥880.00 | 4,200 | |
| ¥884.00 | +3.00 | +0.3% | ¥883.00 | ¥885.00 | ¥882.00 | 1,400 | |
| ¥881.00 | -3.00 | -0.3% | ¥882.00 | ¥886.00 | ¥881.00 | 4,400 | |
| ¥884.00 | -2.00 | -0.2% | ¥886.00 | ¥887.00 | ¥882.00 | 3,600 | |
| ¥886.00 | +3.00 | +0.3% | ¥882.00 | ¥886.00 | ¥880.00 | 3,900 | |
| ¥883.00 | -2.00 | -0.2% | ¥882.00 | ¥886.00 | ¥882.00 | 2,900 | |
| ¥885.00 | +5.00 | +0.6% | ¥879.00 | ¥886.00 | ¥879.00 | 5,000 | |
| ¥880.00 | -4.00 | -0.5% | ¥884.00 | ¥886.00 | ¥877.00 | 24,700 | |
| ¥884.00 | -1.00 | -0.1% | ¥886.00 | ¥888.00 | ¥884.00 | 5,100 | |
| ¥885.00 | -2.00 | -0.2% | ¥891.00 | ¥892.00 | ¥885.00 | 6,500 | |
| ¥887.00 | +2.00 | +0.2% | ¥885.00 | ¥888.00 | ¥885.00 | 5,800 | |
| ¥885.00 | -5.00 | -0.6% | ¥889.00 | ¥889.00 | ¥885.00 | 2,000 | |
| ¥890.00 | -1.00 | -0.1% | ¥891.00 | ¥891.00 | ¥885.00 | 2,300 | |
| ¥891.00 | -4.00 | -0.4% | ¥888.00 | ¥893.00 | ¥888.00 | 3,000 | |
| ¥895.00 | +3.00 | +0.3% | ¥890.00 | ¥895.00 | ¥886.00 | 10,000 | |
| ¥892.00 | +4.00 | +0.5% | ¥885.00 | ¥894.00 | ¥885.00 | 12,700 | |
| ¥888.00 | +4.00 | +0.5% | ¥885.00 | ¥888.00 | ¥884.00 | 5,400 | |
| ¥884.00 | -4.00 | -0.5% | ¥888.00 | ¥890.00 | ¥884.00 | 7,200 | |
| ¥888.00 | +4.00 | +0.5% | ¥888.00 | ¥890.00 | ¥884.00 | 9,000 | |
| ¥884.00 | -1.00 | -0.1% | ¥885.00 | ¥889.00 | ¥883.00 | 16,000 | |
| ¥885.00 | +2.00 | +0.2% | ¥876.00 | ¥885.00 | ¥876.00 | 5,300 | |
| ¥883.00 | +8.00 | +0.9% | ¥879.00 | ¥883.00 | ¥876.00 | 16,700 | |
| ¥875.00 | 0.00 | 0.0% | ¥877.00 | ¥879.00 | ¥873.00 | 4,400 | |
| ¥875.00 | +1.00 | +0.1% | ¥879.00 | ¥879.00 | ¥870.00 | 12,200 |
- Ticker
- Tokyo:4248
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
[Summary] Financial Results for the Nine Months Ended September 30, 2026
Latest deck · Oct 30, 2026
Q3 2026 Earnings Presentation
Earnings · 22 slides
Latest news
[Summary] Financial Results for the Nine Months Ended September 30, 2026
Oct 30, 2026
Closed ¥877.00 (-0.1%) on Oct 30, 2026
[Summary] Financial Results for the Six Months Ended June 30, 2026
Jul 31, 2026
Closed ¥879.00 (+2.0%) on Jul 31, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 22 slides · Oct 30, 2026
Takemoto Yohki Co.Ltd. on 6ix
- Sector
- Chemicals & materials
- News releases
- 4 in the last 12 months · 5 in all · newest Oct 30, 2026 · oldest 2025
- Decks
- 1 deck · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about Takemoto Yohki Co.Ltd.