2267.T: Yakult Honsha Co.,Ltd. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 644.0019

CLOSE 644.9464

Low

LOW 460

High

HIGH 756

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	490	490	490	490
01/02/2002	490	490	490	490
01/03/2002	490	490	490	490
01/04/2002	493	495	491	494
01/07/2002	490	497.5	482.5	494
01/08/2002	481.5	486.5	476.5	484
01/09/2002	470	476	464	473
01/10/2002	468.5	470.5	466.5	469.5
01/11/2002	469	470	464	464
01/14/2002	464	464	464	464
01/15/2002	463.5	480	460	480
01/16/2002	470.5	475	466	473
01/17/2002	480	483.5	476.5	482
01/18/2002	502.5	502.5	502.5	502.5
01/21/2002	519.5	522.5	516.5	521
01/22/2002	527.5	530.5	524.5	529
01/23/2002	524	524.5	512.5	524
01/24/2002	522.5	524.5	517.5	524.5
01/25/2002	523.5	525	522	524.5
01/28/2002	540	540	540	540
01/29/2002	546	555	537	550.5
01/30/2002	547.5	549	543	546.5
01/31/2002	546.5	546.5	546.5	546.5
02/01/2002	570	570	560.5	562
02/04/2002	574	576.5	571.5	575.5
02/05/2002	577.5	577.5	558.5	562
02/06/2002	558	562	555	560
02/07/2002	555.5	556.5	535.5	544
02/08/2002	546.5	554	539	550.5
02/11/2002	546.5	546.5	546.5	546.5
02/12/2002	551	566	551	564
02/13/2002	560	560	547	550
02/14/2002	564	573	554.5	566
02/15/2002	566	567	565	566.5
02/18/2002	544.5	552.5	536.5	548.5
02/19/2002	541	555	527	548
02/20/2002	546.5	552	541	549.5
02/21/2002	546.5	546.5	546.5	546.5
02/22/2002	559	562	556	560.5
02/25/2002	560	562	547.5	550
02/26/2002	535.5	549.5	521.5	542.5
02/27/2002	560	560	560	560
02/28/2002	549	562.5	549	549
03/01/2002	550.5	569	550.5	564.5
03/04/2002	570	575	565	572.5
03/05/2002	559.5	569	550	564.5
03/06/2002	566.5	579.5	562.5	579.5
03/07/2002	579	598	579	597.5
03/08/2002	600	610	590	605
03/11/2002	599	606	595	603.5
03/12/2002	600	601.5	584	584
03/13/2002	596	599	593	597.5
03/14/2002	600	608	596	606.5
03/15/2002	601	606	596	603.5
03/18/2002	609.5	618	601	614
03/19/2002	614	614	614	614
03/20/2002	601.5	614	589	608
03/21/2002	601.5	601.5	601.5	601.5
03/22/2002	611.5	619	604	615.5
03/25/2002	643	647	639	645
03/26/2002	645	666.5	645	664
03/27/2002	658	660	656	659
03/28/2002	647.5	655	640	651.5
03/29/2002	652.5	655	646.5	647.5
04/01/2002	648	650	640.5	644
04/02/2002	645	649.5	644.5	644.5
04/03/2002	653.5	656	651	655
04/04/2002	655.5	659.5	653	655.5
04/05/2002	650.5	657.5	643.5	654
04/08/2002	636	645	627	640.5
04/09/2002	650.5	657.5	643.5	654
04/10/2002	657.5	661	654	659.5
04/11/2002	656	660	652	658
04/12/2002	640	649.5	630.5	645
04/15/2002	636	639	633	637.5
04/16/2002	623.5	632	615	628
04/17/2002	625	632.5	617.5	629
04/18/2002	644	644	644	644
04/19/2002	649	660	646	652
04/22/2002	655	655	647.5	652
04/23/2002	650	655	646.5	650.5
04/24/2002	652	652	652	652
04/25/2002	650	659	641	654.5
04/26/2002	647.5	651	641.5	646
04/29/2002	646	646	646	646
04/30/2002	650	655.5	648	649.5
05/01/2002	653.5	655	652	654.5
05/02/2002	659.5	672.5	656	667
05/03/2002	667	667	667	667
05/06/2002	667	667	667	667
05/07/2002	686.5	687.5	685.5	687
05/08/2002	684	685	645	668
05/09/2002	663.5	671.5	655.5	667.5
05/10/2002	679.5	679.5	679.5	679.5
05/13/2002	696.5	700	693	698.5
05/14/2002	688.5	697.5	679.5	693
05/15/2002	690	692.5	682.5	683
05/16/2002	699	699	699	699
05/17/2002	695	697.5	687.5	690
05/20/2002	698.5	698.5	689	692.5
05/21/2002	689.5	691.5	685	687.5
05/22/2002	690	697.5	684.5	687
05/23/2002	682	689	680	684
05/24/2002	685	697.5	685	697.5
05/27/2002	700	717.5	698	713
05/28/2002	708	710	706	709
05/29/2002	700	709	698.5	700
05/30/2002	709	711.5	706.5	710.5
05/31/2002	709.5	724.5	706	706
06/03/2002	719	720	718	719.5
06/04/2002	723.5	730	717	727
06/05/2002	723.5	730	717	727
06/06/2002	725	730.5	723.5	725
06/07/2002	725	727	721.5	724
06/10/2002	712.5	725	700	719
06/11/2002	722.5	727	718	725
06/12/2002	712.5	718	708	714.5
06/13/2002	713.5	722.5	704.5	718
06/14/2002	723.5	725	717.5	720
06/17/2002	718	723	708	708
06/18/2002	695	710	680	702.5
06/19/2002	690	698	682	694
06/20/2002	688	690	682.5	690
06/21/2002	694	695	693	694.5
06/24/2002	686.5	692	681	689.5
06/25/2002	673.5	689	658	681.5
06/26/2002	679.5	681	678	680.5
06/27/2002	672.5	679	666	676
06/28/2002	683.5	684.5	682.5	684
07/01/2002	685.5	699.5	685	693
07/02/2002	695.5	698.5	692.5	697
07/03/2002	700	705	690	700
07/04/2002	699	703	695	701
07/05/2002	701.5	712	691	707
07/08/2002	700.5	704.5	686.5	687
07/09/2002	686	700	686	700
07/10/2002	690	700	690	691
07/11/2002	699.5	699.5	676.5	678
07/12/2002	680	687	673	683
07/15/2002	657	670.5	653.5	657
07/16/2002	650	659.5	648.5	655
07/17/2002	650	655	645	650
07/18/2002	660	662.5	655	661
07/19/2002	658	661.5	651	658
07/22/2002	653	666.5	653	660.5
07/23/2002	654	659	645.5	653
07/24/2002	655	657.5	645	645
07/25/2002	645	660	645	645
07/26/2002	650	652.5	644.5	645
07/29/2002	661.5	662	640.5	661.5
07/30/2002	644	658.5	643	644
07/31/2002	644.5	649.5	635	644.5
08/01/2002	642.5	646.5	635.5	642.5
08/02/2002	644	646.5	637.5	644
08/05/2002	634	647.5	633.5	647
08/06/2002	634	645	626	634
08/07/2002	642	654	637	642
08/08/2002	647	651.5	642	642
08/09/2002	650.5	653	644.5	650.5
08/12/2002	580.5	597.5	565	583.5
08/13/2002	587	612.5	586.5	599
08/14/2002	614.5	618	605	612.5
08/15/2002	607	615	603.5	607
08/16/2002	607.5	610	604.5	610
08/19/2002	600	602.5	589	594
08/20/2002	600	607.5	594	600
08/21/2002	594	594	594	594
08/22/2002	599.5	602.5	589.5	599.5
08/23/2002	595	605	595	595
08/26/2002	602.5	605	596	604.5
08/27/2002	619	622.5	606	619
08/28/2002	614.5	621	612.5	614.5
08/29/2002	595	607.5	595	595
08/30/2002	605	621	605	615.5
09/02/2002	609.5	614	602.5	609.5
09/03/2002	600	609.5	600	600
09/04/2002	604.5	616.5	596.5	616
09/05/2002	634.5	641.5	625	634.5
09/06/2002	627.5	631	624.5	627.5
09/09/2002	617	630	615.5	617
09/10/2002	624	624.5	616.5	624
09/11/2002	635.5	643.5	622.5	635.5
09/12/2002	640.5	646	635	637.5
09/13/2002	649	669.5	644	664.5
09/16/2002	664.5	664.5	664.5	664.5
09/17/2002	670	687.5	670	679.5
09/18/2002	680	683	676	680
09/19/2002	658.5	685	658.5	658.5
09/20/2002	674.5	683.5	670	674.5
09/23/2002	674.5	674.5	674.5	674.5
09/24/2002	675	677	671	675
09/25/2002	674	674.5	661.5	674
09/26/2002	679.5	682.5	673.5	679.5
09/27/2002	674	674	674	674
09/30/2002	675	679.5	658	658.5
10/01/2002	682	682	657.5	682
10/02/2002	675	679	667	675
10/03/2002	671.5	678	663	671.5
10/04/2002	657.5	672.5	657.5	672.5
10/07/2002	662.5	664	645	646.5
10/08/2002	640	642	630	640
10/09/2002	652	652.5	641.5	652
10/10/2002	657	657	644	653.5
10/11/2002	655.5	655.5	645	650
10/14/2002	650	650	650	650
10/15/2002	657	690	657	690
10/16/2002	700	705	693.5	700
10/17/2002	716.5	717	692.5	716.5
10/18/2002	744	745	720.5	744
10/21/2002	744.5	752.5	741.5	745
10/22/2002	745	746.5	727.5	732.5
10/23/2002	725	731	718.5	727
10/24/2002	716	724.5	715	716
10/25/2002	724.5	725	715	724.5
10/28/2002	725	732	716	725
10/29/2002	737.5	742	718.5	725
10/30/2002	743	744	733.5	737.5
10/31/2002	744.5	744.5	738.5	743
11/01/2002	740	749.5	734.5	748
11/04/2002	748	748	748	748
11/05/2002	749	756	741.5	756
11/06/2002	750	753	745	752.5
11/07/2002	742.5	750	738	738.5
11/08/2002	730.5	733.5	721	733.5
11/11/2002	730.5	742.5	730.5	733.5
11/12/2002	741.5	742.5	725	730.5
11/13/2002	748.5	750	736.5	741.5
11/14/2002	740	747	735	740.5
11/15/2002	739	747	731	744.5
11/18/2002	727.5	744	718.5	730
11/19/2002	725	729.5	716.5	727.5
11/20/2002	710	725	705	725
11/21/2002	701.5	710	699	710
11/22/2002	707.5	707.5	696	701.5
11/25/2002	711.5	715	701.5	707.5
11/26/2002	701	712.5	700.5	711.5
11/27/2002	700	708	698.5	700.5
11/28/2002	695.5	701.5	694.5	700.5
11/29/2002	687.5	697.5	686.5	695.5
12/02/2002	687.5	687.5	687.5	687.5
12/03/2002	680.5	680.5	670	676.5
12/04/2002	700	705	677.5	680.5
12/05/2002	698	707.5	687.5	700
12/06/2002	683	692.5	675.5	683.5
12/09/2002	680	682.5	675.5	675.5
12/10/2002	687.5	690	675.5	675.5
12/11/2002	686.5	687	679.5	684.5
12/12/2002	685	687.5	679.5	686.5
12/13/2002	680.5	685.5	675.5	685
12/16/2002	666	673.5	662.5	667.5
12/17/2002	666.5	674	666.5	669.5
12/18/2002	648.5	670	647.5	666
12/19/2002	648	650	640	648.5
12/20/2002	647	659	647	648
12/23/2002	647	647	647	647
12/24/2002	671	675	650.5	665.5
12/25/2002	661	669.5	650	650
12/26/2002	650.5	665.5	650.5	660.5
12/27/2002	685	685	664.5	671
12/30/2002	683	683	675.5	676
12/31/2002	676	676	676	676

Menu

Create your free account now!

2267.T: Yakult Honsha Co.,Ltd. Historical Data

2002 Historical Chart

Average

Low

High