2267.T
Yakult Honsha Co.,Ltd.
06:30:00
2703 ¥
0.0000 (%0.00)
Previous Close: 2686.5
Day Low₺2669.5
Day High₺2711
2267.T: Yakult Honsha Co.,Ltd. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 640.6322
CLOSE 640.0977
Low
LOW 441.5
High
HIGH 760
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 665 | 665 | 665 | 665 |
| 01/02/2001 | 665 | 665 | 665 | 665 |
| 01/03/2001 | 665 | 665 | 665 | 665 |
| 01/04/2001 | 665 | 665 | 650 | 665 |
| 01/05/2001 | 663.5 | 670 | 660.5 | 669 |
| 01/08/2001 | 669 | 669 | 669 | 669 |
| 01/09/2001 | 665 | 665.5 | 645 | 650 |
| 01/10/2001 | 641.5 | 650 | 640.5 | 650 |
| 01/11/2001 | 650 | 654.5 | 641.5 | 645 |
| 01/12/2001 | 650 | 650 | 640 | 640 |
| 01/15/2001 | 640 | 649.5 | 635 | 635 |
| 01/16/2001 | 635 | 635 | 606 | 607.5 |
| 01/17/2001 | 600.5 | 614 | 595 | 602 |
| 01/18/2001 | 605 | 608 | 598 | 600 |
| 01/19/2001 | 600 | 607.5 | 594.5 | 595 |
| 01/22/2001 | 615 | 620.5 | 610 | 615 |
| 01/23/2001 | 625 | 650 | 625 | 649.5 |
| 01/24/2001 | 645 | 645 | 627.5 | 642.5 |
| 01/25/2001 | 647.5 | 650 | 640.5 | 640.5 |
| 01/26/2001 | 641.5 | 655 | 640.5 | 655 |
| 01/29/2001 | 645 | 650 | 637.5 | 639.5 |
| 01/30/2001 | 640 | 653.5 | 636.5 | 653.5 |
| 01/31/2001 | 652.5 | 658 | 648.5 | 655.5 |
| 02/01/2001 | 650.5 | 660 | 643 | 660 |
| 02/02/2001 | 658 | 660 | 650 | 650 |
| 02/05/2001 | 647.5 | 657.5 | 631 | 632 |
| 02/06/2001 | 632 | 636.5 | 630 | 632.5 |
| 02/07/2001 | 638 | 644.5 | 625 | 632.5 |
| 02/08/2001 | 639.5 | 639.5 | 617.5 | 626.5 |
| 02/09/2001 | 618 | 637 | 618 | 632.5 |
| 02/12/2001 | 632.5 | 632.5 | 632.5 | 632.5 |
| 02/13/2001 | 642.5 | 646.5 | 636.5 | 637.5 |
| 02/14/2001 | 645 | 650 | 635 | 650 |
| 02/15/2001 | 655 | 657.5 | 630 | 636.5 |
| 02/16/2001 | 656.5 | 660 | 647.5 | 648 |
| 02/19/2001 | 645 | 652.5 | 635 | 639 |
| 02/20/2001 | 650 | 654 | 641.5 | 650 |
| 02/21/2001 | 650 | 656 | 649.5 | 656 |
| 02/22/2001 | 654.5 | 654.5 | 635 | 641 |
| 02/23/2001 | 641 | 641 | 627.5 | 640 |
| 02/26/2001 | 630 | 630 | 624.5 | 627.5 |
| 02/27/2001 | 634.5 | 634.5 | 624.5 | 627 |
| 02/28/2001 | 641 | 650 | 632.5 | 640 |
| 03/01/2001 | 639.5 | 650 | 627.5 | 650 |
| 03/02/2001 | 650 | 650.5 | 627.5 | 627.5 |
| 03/05/2001 | 627.5 | 635 | 625 | 630 |
| 03/06/2001 | 640 | 649.5 | 630 | 645 |
| 03/07/2001 | 642.5 | 642.5 | 628 | 640 |
| 03/08/2001 | 640 | 645.5 | 640 | 642.5 |
| 03/09/2001 | 633.5 | 642.5 | 633 | 642 |
| 03/12/2001 | 632.5 | 635.5 | 625 | 625 |
| 03/13/2001 | 632.5 | 632.5 | 623.5 | 627.5 |
| 03/14/2001 | 627.5 | 627.5 | 627.5 | 627.5 |
| 03/15/2001 | 625 | 650 | 621.5 | 650 |
| 03/16/2001 | 644.5 | 646.5 | 629 | 629 |
| 03/19/2001 | 640.5 | 646 | 639 | 645 |
| 03/20/2001 | 645 | 645 | 645 | 645 |
| 03/21/2001 | 647 | 656 | 645 | 645 |
| 03/22/2001 | 650 | 655 | 650 | 650 |
| 03/23/2001 | 650 | 654.5 | 650 | 650 |
| 03/26/2001 | 655 | 695 | 652.5 | 695 |
| 03/27/2001 | 675 | 710 | 675 | 710 |
| 03/28/2001 | 710 | 729.5 | 680 | 725 |
| 03/29/2001 | 705 | 715 | 685 | 685 |
| 03/30/2001 | 715 | 723.5 | 695 | 695 |
| 04/02/2001 | 715 | 722.5 | 705 | 722 |
| 04/03/2001 | 722 | 760 | 722 | 760 |
| 04/04/2001 | 760 | 760 | 745.5 | 745.5 |
| 04/05/2001 | 750 | 757.5 | 747.5 | 750.5 |
| 04/06/2001 | 757.5 | 757.5 | 735 | 735.5 |
| 04/09/2001 | 745 | 750 | 736 | 750 |
| 04/10/2001 | 750 | 750 | 736 | 738 |
| 04/11/2001 | 740.5 | 749.5 | 735 | 744.5 |
| 04/12/2001 | 740 | 745 | 725.5 | 730 |
| 04/13/2001 | 720 | 721.5 | 710 | 717.5 |
| 04/16/2001 | 698 | 717.5 | 698 | 714 |
| 04/17/2001 | 723.5 | 732 | 716 | 722.5 |
| 04/18/2001 | 729.5 | 729.5 | 707.5 | 718 |
| 04/19/2001 | 725 | 730 | 710 | 710 |
| 04/20/2001 | 725 | 730 | 706 | 727.5 |
| 04/23/2001 | 732.5 | 740 | 720.5 | 732 |
| 04/24/2001 | 737 | 745 | 729 | 744 |
| 04/25/2001 | 734 | 734 | 717.5 | 724 |
| 04/26/2001 | 734 | 734 | 717.5 | 724 |
| 04/27/2001 | 726.5 | 739.5 | 720 | 739 |
| 04/30/2001 | 739 | 739 | 739 | 739 |
| 05/01/2001 | 739 | 740 | 730.5 | 739.5 |
| 05/02/2001 | 744.5 | 752 | 740 | 750 |
| 05/03/2001 | 750 | 750 | 750 | 750 |
| 05/04/2001 | 750 | 750 | 750 | 750 |
| 05/07/2001 | 725.5 | 745 | 721 | 744.5 |
| 05/08/2001 | 726.5 | 728 | 710 | 716 |
| 05/09/2001 | 726.5 | 726.5 | 701 | 716 |
| 05/10/2001 | 717.5 | 727.5 | 712.5 | 720 |
| 05/11/2001 | 721.5 | 724.5 | 713 | 714 |
| 05/14/2001 | 704 | 718 | 704 | 718 |
| 05/15/2001 | 710 | 724.5 | 710 | 724.5 |
| 05/16/2001 | 724.5 | 733 | 720 | 720 |
| 05/17/2001 | 729.5 | 737 | 720 | 720 |
| 05/18/2001 | 720 | 731 | 716.5 | 722 |
| 05/21/2001 | 732 | 732 | 722 | 731.5 |
| 05/22/2001 | 726 | 729 | 704.5 | 708.5 |
| 05/23/2001 | 705 | 721.5 | 702.5 | 702.5 |
| 05/24/2001 | 698 | 698 | 682.5 | 689.5 |
| 05/25/2001 | 699.5 | 712 | 692.5 | 693 |
| 05/28/2001 | 690 | 690 | 680 | 683 |
| 05/29/2001 | 680 | 696.5 | 677.5 | 695 |
| 05/30/2001 | 680 | 694.5 | 672.5 | 672.5 |
| 05/31/2001 | 670.5 | 699 | 665 | 695 |
| 06/01/2001 | 705 | 714 | 696 | 712.5 |
| 06/04/2001 | 712.5 | 739 | 712.5 | 732.5 |
| 06/05/2001 | 730 | 737.5 | 727.5 | 736 |
| 06/06/2001 | 735 | 737.5 | 720 | 726 |
| 06/07/2001 | 726 | 735 | 725 | 734.5 |
| 06/08/2001 | 734.5 | 735 | 726 | 735 |
| 06/11/2001 | 726.5 | 733 | 726.5 | 732 |
| 06/12/2001 | 725 | 725 | 707.5 | 710 |
| 06/13/2001 | 710.5 | 715.5 | 710 | 710 |
| 06/14/2001 | 713.5 | 714 | 701.5 | 703.5 |
| 06/15/2001 | 683.5 | 717.5 | 681.5 | 717.5 |
| 06/18/2001 | 699.5 | 710 | 691.5 | 692.5 |
| 06/19/2001 | 700.5 | 710.5 | 700 | 710.5 |
| 06/20/2001 | 713.5 | 719.5 | 695.5 | 719.5 |
| 06/21/2001 | 714.5 | 714.5 | 702.5 | 705 |
| 06/22/2001 | 690 | 699.5 | 686.5 | 699 |
| 06/25/2001 | 697.5 | 703 | 696.5 | 697.5 |
| 06/26/2001 | 700 | 702.5 | 690 | 700 |
| 06/27/2001 | 700 | 700 | 690 | 692 |
| 06/28/2001 | 662 | 675 | 662 | 669 |
| 06/29/2001 | 671 | 684 | 665 | 672.5 |
| 07/02/2001 | 674 | 674 | 656 | 656.5 |
| 07/03/2001 | 658 | 664 | 649 | 652.5 |
| 07/04/2001 | 653 | 654.5 | 643 | 643 |
| 07/05/2001 | 646.5 | 654.5 | 645.5 | 654.5 |
| 07/06/2001 | 656 | 672.5 | 654 | 671 |
| 07/09/2001 | 670 | 672.5 | 658.5 | 671 |
| 07/10/2001 | 667 | 680 | 667 | 678.5 |
| 07/11/2001 | 678.5 | 690 | 678.5 | 689.5 |
| 07/12/2001 | 698.5 | 700 | 691 | 695 |
| 07/13/2001 | 700 | 700 | 676.5 | 682.5 |
| 07/16/2001 | 675 | 690 | 675 | 690 |
| 07/17/2001 | 683.5 | 697.5 | 682.5 | 695 |
| 07/18/2001 | 697.5 | 697.5 | 690 | 695 |
| 07/19/2001 | 685 | 685 | 669.5 | 679.5 |
| 07/20/2001 | 679.5 | 679.5 | 679.5 | 679.5 |
| 07/23/2001 | 660.5 | 665 | 640.5 | 649.5 |
| 07/24/2001 | 659.5 | 659.5 | 649.5 | 659.5 |
| 07/25/2001 | 660 | 662 | 656.5 | 660 |
| 07/26/2001 | 650 | 667.5 | 642 | 666.5 |
| 07/27/2001 | 656 | 665 | 655 | 659.5 |
| 07/30/2001 | 666.5 | 667.5 | 662.5 | 667 |
| 07/31/2001 | 667 | 667 | 660.5 | 665.5 |
| 08/01/2001 | 669.5 | 672 | 665.5 | 671.5 |
| 08/02/2001 | 671.5 | 674.5 | 662.5 | 665 |
| 08/03/2001 | 651 | 659 | 651 | 652.5 |
| 08/06/2001 | 654.5 | 669.5 | 654 | 669 |
| 08/07/2001 | 653.5 | 671.5 | 652.5 | 671.5 |
| 08/08/2001 | 670 | 670 | 655 | 657.5 |
| 08/09/2001 | 656 | 660 | 649 | 649 |
| 08/10/2001 | 649.5 | 650 | 644.5 | 645.5 |
| 08/13/2001 | 645.5 | 648.5 | 642.5 | 646 |
| 08/14/2001 | 646.5 | 659.5 | 646.5 | 650 |
| 08/15/2001 | 660 | 668 | 660 | 665.5 |
| 08/16/2001 | 673 | 673 | 665 | 667.5 |
| 08/17/2001 | 667.5 | 672.5 | 658 | 662.5 |
| 08/20/2001 | 675 | 675 | 665.5 | 670.5 |
| 08/21/2001 | 672.5 | 692.5 | 671 | 692.5 |
| 08/22/2001 | 682.5 | 690 | 682.5 | 686.5 |
| 08/23/2001 | 683.5 | 686 | 677.5 | 684 |
| 08/24/2001 | 680.5 | 682 | 679 | 679.5 |
| 08/27/2001 | 689.5 | 689.5 | 680 | 683 |
| 08/28/2001 | 679.5 | 685 | 672 | 685 |
| 08/29/2001 | 677.5 | 685 | 674 | 674 |
| 08/30/2001 | 668 | 682.5 | 668 | 679.5 |
| 08/31/2001 | 670 | 677.5 | 669 | 677.5 |
| 09/03/2001 | 673.5 | 675 | 660 | 660.5 |
| 09/04/2001 | 662.5 | 667 | 658.5 | 663.5 |
| 09/05/2001 | 662.5 | 663.5 | 651 | 658 |
| 09/06/2001 | 657.5 | 669.5 | 651 | 655 |
| 09/07/2001 | 652.5 | 668 | 651 | 668 |
| 09/10/2001 | 660 | 660 | 636 | 636 |
| 09/11/2001 | 637 | 640.5 | 605.5 | 615 |
| 09/12/2001 | 565 | 599.5 | 565 | 580.5 |
| 09/13/2001 | 565 | 615 | 565 | 615 |
| 09/14/2001 | 633.5 | 635 | 600 | 615 |
| 09/17/2001 | 605 | 605 | 575 | 575 |
| 09/18/2001 | 603 | 645 | 603 | 625 |
| 09/19/2001 | 627 | 662.5 | 625 | 646 |
| 09/20/2001 | 655 | 655 | 619 | 626.5 |
| 09/21/2001 | 632.5 | 645 | 620.5 | 645 |
| 09/24/2001 | 645 | 645 | 645 | 645 |
| 09/25/2001 | 640 | 640 | 627 | 630 |
| 09/26/2001 | 613 | 620.5 | 590 | 595 |
| 09/27/2001 | 615 | 622 | 602.5 | 607 |
| 09/28/2001 | 607 | 607 | 607 | 607 |
| 10/01/2001 | 633.5 | 640 | 625 | 635.5 |
| 10/02/2001 | 645 | 645 | 615 | 630 |
| 10/03/2001 | 640 | 640 | 626 | 626 |
| 10/04/2001 | 626 | 627.5 | 621 | 627.5 |
| 10/05/2001 | 617.5 | 618 | 590.5 | 599.5 |
| 10/08/2001 | 599.5 | 599.5 | 599.5 | 599.5 |
| 10/09/2001 | 589 | 605 | 589 | 604.5 |
| 10/10/2001 | 604 | 614.5 | 602 | 609.5 |
| 10/11/2001 | 609 | 612.5 | 600 | 608 |
| 10/12/2001 | 601.5 | 609.5 | 591 | 597.5 |
| 10/15/2001 | 597 | 597 | 566.5 | 580 |
| 10/16/2001 | 584.5 | 590.5 | 582.5 | 587.5 |
| 10/17/2001 | 589 | 591.5 | 582.5 | 584.5 |
| 10/18/2001 | 582.5 | 582.5 | 575 | 575.5 |
| 10/19/2001 | 576 | 580 | 576 | 579.5 |
| 10/22/2001 | 587 | 587 | 574 | 576 |
| 10/23/2001 | 580 | 582.5 | 577.5 | 582.5 |
| 10/24/2001 | 586 | 598.5 | 584.5 | 592.5 |
| 10/25/2001 | 598 | 600 | 587.5 | 599.5 |
| 10/26/2001 | 601.5 | 607.5 | 595 | 600 |
| 10/29/2001 | 600 | 600 | 590 | 590 |
| 10/30/2001 | 587.5 | 589 | 582.5 | 588.5 |
| 10/31/2001 | 590.5 | 597 | 586 | 597 |
| 11/01/2001 | 595.5 | 596 | 585 | 585.5 |
| 11/02/2001 | 585.5 | 592.5 | 567.5 | 573 |
| 11/05/2001 | 576 | 576 | 555.5 | 560 |
| 11/06/2001 | 567.5 | 577.5 | 561.5 | 573 |
| 11/07/2001 | 568.5 | 575.5 | 562.5 | 566 |
| 11/08/2001 | 560.5 | 566 | 558 | 563.5 |
| 11/09/2001 | 563.5 | 563.5 | 563.5 | 563.5 |
| 11/12/2001 | 548.5 | 559 | 548.5 | 555 |
| 11/13/2001 | 554.5 | 554.5 | 520 | 529 |
| 11/14/2001 | 530.5 | 547 | 513 | 513.5 |
| 11/15/2001 | 500 | 519.5 | 500 | 519.5 |
| 11/16/2001 | 529 | 531.5 | 519 | 524 |
| 11/19/2001 | 544 | 544 | 530 | 534.5 |
| 11/20/2001 | 532.5 | 536.5 | 525 | 525 |
| 11/21/2001 | 519 | 528 | 517.5 | 528 |
| 11/22/2001 | 522 | 522 | 515.5 | 517.5 |
| 11/23/2001 | 517.5 | 517.5 | 517.5 | 517.5 |
| 11/26/2001 | 525 | 526 | 516.5 | 518.5 |
| 11/27/2001 | 520.5 | 520.5 | 510.5 | 510.5 |
| 11/28/2001 | 510 | 510 | 503.5 | 504.5 |
| 11/29/2001 | 505 | 506.5 | 500 | 501 |
| 11/30/2001 | 502 | 506 | 500.5 | 505 |
| 12/03/2001 | 514 | 514 | 500 | 505 |
| 12/04/2001 | 505 | 505 | 499 | 504 |
| 12/05/2001 | 504.5 | 504.5 | 498 | 499.5 |
| 12/06/2001 | 500 | 502 | 487.5 | 498.5 |
| 12/07/2001 | 483.5 | 498.5 | 468.5 | 491 |
| 12/10/2001 | 489.5 | 495 | 484 | 492.5 |
| 12/11/2001 | 489.5 | 489.5 | 489.5 | 489.5 |
| 12/12/2001 | 489.5 | 489.5 | 489.5 | 489.5 |
| 12/13/2001 | 476 | 492.5 | 475.5 | 476 |
| 12/14/2001 | 475.5 | 479 | 470 | 474.5 |
| 12/17/2001 | 479.5 | 479.5 | 442.5 | 442.5 |
| 12/18/2001 | 447 | 452.5 | 441.5 | 450 |
| 12/19/2001 | 447 | 447 | 447 | 447 |
| 12/20/2001 | 450 | 452.5 | 442.5 | 452.5 |
| 12/21/2001 | 457.5 | 485 | 453 | 482.5 |
| 12/24/2001 | 482.5 | 482.5 | 482.5 | 482.5 |
| 12/25/2001 | 492.5 | 492.5 | 470 | 472.5 |
| 12/26/2001 | 472.5 | 480 | 467.5 | 470 |
| 12/27/2001 | 465 | 479.5 | 465 | 479.5 |
| 12/28/2001 | 489.5 | 491 | 485 | 490 |
| 12/31/2001 | 490 | 490 | 490 | 490 |