Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Yakult Honsha Co.,Ltd. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 800.2069
CLOSE 798.4598

Low

LOW 676

High

HIGH 960
DATEOPENHIGHLOWCLOSE
01/01/2003676676676676
01/02/2003676676676676
01/03/2003676676676676
01/06/2003691691677.5686.5
01/07/2003683.5699683683.5
01/08/2003691691680.5691
01/09/2003689689.5678689
01/10/2003680687.5679680
01/13/2003680680680680
01/14/2003712.5712.5690712.5
01/15/2003713713703705
01/16/2003709709694.5709
01/17/2003710.5716704710.5
01/20/2003715.5715.5705715.5
01/21/2003719720710.5719
01/22/2003717.5730.5713717.5
01/23/2003720.5720.5709720.5
01/24/2003727727.5714727
01/27/2003736736.5724736
01/28/2003735737730735
01/29/2003728731.5723725.5
01/30/2003743.5744725.5743.5
01/31/2003739741.5727.5739
02/03/2003740740731.5740
02/04/2003745745739.5740
02/05/2003747.5749733.5747.5
02/06/2003740746735.5740
02/07/2003750750740750
02/10/2003749.5753.5744749.5
02/11/2003749.5749.5749.5749.5
02/12/2003752.5753.5746752.5
02/13/2003761762.5752.5761
02/14/2003764.5765757.5764.5
02/17/2003739765735.5739
02/18/2003745.5754739.5746.5
02/19/2003743752.5743743
02/20/2003735744730.5735
02/21/2003725726.5714.5720
02/24/2003719.5724.5718.5719.5
02/25/2003720720713716
02/26/2003731734.5715716
02/27/2003735.5739732735.5
02/28/2003725.5737.5710.5725.5
03/03/2003723735722.5723
03/04/2003721724.5715721
03/05/2003706.5717.5706.5706.5
03/06/2003707717.5707707
03/07/2003703714703703
03/10/2003720728711724
03/11/2003723726706723
03/12/2003735.5739717.5735.5
03/13/2003744745735.5744
03/14/2003735.5735.5735.5735.5
03/17/2003715725.5711715
03/18/2003747.5747.5735747.5
03/19/2003744.5745729.5744.5
03/20/2003747.5747.5727.5747.5
03/21/2003744.5744.5744.5744.5
03/24/2003769.5769.5750.5769.5
03/25/2003767.5769755.5767.5
03/26/2003760765757760
03/27/2003772.5772.5755760
03/28/2003785785770.5785
03/31/2003794.5802.5783.5794.5
04/01/2003794.5794.5780789
04/02/2003794799.5782.5783.5
04/03/2003789795776.5789
04/04/2003847.5866.5797.5847.5
04/07/2003934.5960900934.5
04/08/2003843.5889.5840843.5
04/09/2003822840809822
04/10/2003842.5843.5807.5842.5
04/11/2003863872.5843863
04/14/2003865879.5863865
04/15/2003850.5863840.5850.5
04/16/2003860.5860.5840860.5
04/17/2003861873.5861868.5
04/18/2003874874.5852.5852.5
04/21/2003862.5865850851
04/22/2003860.5860.5860.5860.5
04/23/2003848.5861.5845848.5
04/24/2003850.5857.5845850.5
04/25/2003856885849856
04/28/2003870870860.5867.5
04/29/2003867.5867.5867.5867.5
04/30/2003875875861875
05/01/2003860.5879860.5875.5
05/02/2003876897.5870.5897.5
05/05/2003897.5897.5897.5897.5
05/06/2003891897879.5881.5
05/07/2003875875875875
05/08/2003852.5858840.5842
05/09/2003837.5842830.5841.5
05/12/2003849849.5817821
05/13/2003816830811812
05/14/2003819842.5800.5802.5
05/15/2003797.5806.5788.5794
05/16/2003811.5839.5807.5835
05/19/2003835.5835.5826.5830
05/20/2003823.5837.5821.5821.5
05/21/2003836.5844.5834.5843
05/22/2003847.5847.5834.5835
05/23/2003843.5850757.5795
05/26/2003800.5819.5795795
05/27/2003800800.5785.5786
05/28/2003790802790794
05/29/2003791.5791.5775.5777
05/30/2003779782752.5760
06/02/2003775775.5760.5763
06/03/2003763.5771.5763765.5
06/04/2003765765.5755760
06/05/2003761764750.5754.5
06/06/2003762.5762.5754.5757
06/09/2003764764750753.5
06/10/2003757760.5752.5756
06/11/2003761770.5757768.5
06/12/2003779.5785775781
06/13/2003776783775778
06/16/2003777.5781.5766.5781.5
06/17/2003782782766.5779.5
06/18/2003780780.5761.5762.5
06/19/2003770792769.5787
06/20/2003800819796.5810
06/23/2003835836.5823.5828.5
06/24/2003825827.5817.5817.5
06/25/2003815817.5801803
06/26/2003811.5817.5793814.5
06/27/2003819.5822801809.5
06/30/2003801.5813.5801.5805
07/01/2003800.5810798808
07/02/2003816.5820792.5794.5
07/03/2003795800769774.5
07/04/2003771797.5769.5796.5
07/07/2003795796.5787796.5
07/08/2003782783.5770772.5
07/09/2003772.5790757.5772.5
07/10/2003789800775784
07/11/2003776792.5776790
07/14/2003800802791.5794
07/15/2003802805776776
07/16/2003785787.5776780
07/17/2003792.5792.5778.5780.5
07/18/2003789804787.5803
07/21/2003803803803803
07/22/2003815836815827
07/23/2003834.5840822.5826
07/24/2003825825802.5805
07/25/2003820841.5809.5833
07/28/2003840846836840.5
07/29/2003846847839841.5
07/30/2003842842829838.5
07/31/2003838838828832.5
08/01/2003826828.5822.5823
08/04/2003831.5842822.5830
08/05/2003822.5825.5816.5816.5
08/06/2003816.5820806811.5
08/07/2003812.5819.5808.5808.5
08/08/2003809.5821.5809.5818
08/11/2003819.5836.5819.5831
08/12/2003831.5838823831
08/13/2003835.5860835.5857.5
08/14/2003857.5858830857.5
08/15/2003843850833840
08/18/2003850855840840
08/19/2003855855831840
08/20/2003839846.5830.5835.5
08/21/2003840855836836
08/22/2003844851835851
08/25/2003845845835.5838.5
08/26/2003840843.5838.5838.5
08/27/2003845845825.5841
08/28/2003826.5829811825.5
08/29/2003816819803805
09/01/2003814.5836805805
09/02/2003833.5833.5813.5833.5
09/03/2003816824810.5816
09/04/2003816.5830816818
09/05/2003827.5829.5824824
09/08/2003824839.5824824
09/09/2003840844830837
09/10/2003832.5840830.5833
09/11/2003835835.5825.5833
09/12/2003842.5845838841
09/15/2003841841841841
09/16/2003847.5854.5840841
09/17/2003855860842.5847
09/18/2003847.5853.5844.5847
09/19/2003850855845845
09/22/2003860862.5847.5847.5
09/23/2003862.5862.5862.5862.5
09/24/2003867882862.5862.5
09/25/2003869882862.5882
09/26/2003860.5865841865
09/29/2003863863841852.5
09/30/2003857859841.5842.5
10/01/2003849.5850.5838838
10/02/2003850862.5838838
10/03/2003862.5867.5859867
10/06/2003870870844845.5
10/07/2003847.5857.5847.5855
10/08/2003849.5859846846
10/09/2003845.5862.5845862.5
10/10/2003852860849.5851
10/13/2003859865.5855.5865
10/14/2003875875870870
10/15/2003865875852.5860
10/16/2003865875852.5860
10/17/2003860869.5853860
10/20/2003860869.5856856
10/21/2003860878.5856878.5
10/22/2003862.5871855855
10/23/2003862.5876.5855876.5
10/24/2003870872855855
10/27/2003856.5869855.5855.5
10/28/2003867879.5861.5866
10/29/2003867879.5861.5866.5
10/30/2003870870.5860866
10/31/2003861.5868855861.5
11/03/2003870882869870.5
11/04/2003870882855855
11/05/2003877.5877.5857.5859
11/06/2003877.5877.5857.5870.5
11/07/2003858.5858.5850.5853
11/10/2003846.5850.5843843
11/11/2003846.5855842.5855
11/12/2003841.5851838843.5
11/13/2003841841827834.5
11/14/2003835.5845.5828.5831.5
11/17/2003748.5776745757
11/18/2003748.5776745757
11/19/2003719.5719.5719.5719.5
11/20/2003725740718.5737.5
11/21/2003772.5772.5738.5741
11/24/2003741741741741
11/25/2003775784755.5763.5
11/26/2003751760.5746753.5
11/27/2003759.5764.5755760
11/28/2003766.5769.5750750
12/01/2003750757.5740757
12/02/2003765765750.5764
12/03/2003757.5760.5751.5760.5
12/04/2003750751.5749749.5
12/05/2003749.5755.5745753
12/08/2003756.5756.5743750.5
12/09/2003753764750.5764
12/10/2003770775769773.5
12/11/2003785786781786
12/12/2003797.5797.5785788.5
12/15/2003796.5798796797
12/16/2003785802785802
12/17/2003796797793795
12/18/2003790795790795
12/19/2003805808.5801.5808
12/22/2003820.5822.5817.5822.5
12/23/2003822.5822.5822.5822.5
12/24/2003818825.5817.5825.5
12/25/2003819.5820819.5820
12/26/2003817.5825815.5825
12/29/2003825832823.5832
12/30/2003833838829.5837.5
12/31/2003837.5837.5837.5837.5