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

2004 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 827.4695

CLOSE 827.0324

Low

LOW 731

High

HIGH 917

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	837.5	837.5	837.5	837.5
01/02/2004	837.5	837.5	837.5	837.5
01/05/2004	838	847.5	838	845.5
01/06/2004	840	844	837	839.5
01/07/2004	812.5	814.5	803.5	813
01/08/2004	815	820	814	814
01/09/2004	808	817	808	811.5
01/12/2004	811.5	811.5	811.5	811.5
01/13/2004	805	813.5	804	813
01/14/2004	805	817	805	817
01/15/2004	815	817.5	798	798
01/16/2004	800	813	800	809.5
01/19/2004	812.5	817.5	811.5	812
01/20/2004	827	844	822.5	840
01/21/2004	835	845.5	832	843.5
01/22/2004	848.5	848.5	835	845
01/23/2004	846.5	868	841	864.5
01/26/2004	864.5	870	855.5	869
01/27/2004	875	884.5	861	875.5
01/28/2004	860.5	860.5	833.5	842
01/29/2004	835	836	825	834
01/30/2004	836	854.5	836	838
02/02/2004	838	850	838	838.5
02/03/2004	844	852.5	837.5	842
02/04/2004	849	851.5	833.5	833.5
02/05/2004	833	836.5	830	834.5
02/06/2004	835	835.5	825.5	835.5
02/09/2004	844.5	850	834.5	839
02/10/2004	839.5	854	839	854
02/11/2004	854	854	854	854
02/12/2004	844.5	852	844.5	849
02/13/2004	849.5	849.5	841	841.5
02/16/2004	836.5	842	836.5	839
02/17/2004	841.5	845	840	845
02/18/2004	845.5	845.5	835.5	836
02/19/2004	836.5	850	834	846.5
02/20/2004	839.5	847	836.5	836.5
02/23/2004	846	854	835	847.5
02/24/2004	840.5	848	834	839
02/25/2004	847	851	841.5	848
02/26/2004	851	851	840.5	841.5
02/27/2004	844	853	840	846.5
03/01/2004	850.5	854	847.5	851
03/02/2004	850	850.5	844	849.5
03/03/2004	846	850	845	846
03/04/2004	853	859.5	847.5	855.5
03/05/2004	848.5	848.5	780	812.5
03/08/2004	822.5	829.5	819	825.5
03/09/2004	835	840	825.5	826
03/10/2004	821	826	820.5	821.5
03/11/2004	825.5	825.5	815.5	815.5
03/12/2004	830.5	830.5	817.5	817.5
03/15/2004	812	822.5	809	809
03/16/2004	813	816.5	810.5	811.5
03/17/2004	820	827	815.5	819.5
03/18/2004	820	822	812.5	815
03/19/2004	819.5	823	815	815
03/22/2004	816.5	820.5	814	814
03/23/2004	813.5	821	812.5	815
03/24/2004	814	821	812	818
03/25/2004	814.5	830	812	813
03/26/2004	818.5	828	812.5	821.5
03/29/2004	820	823	819.5	820.5
03/30/2004	820	823	819	821
03/31/2004	825.5	830	822.5	828.5
04/01/2004	823.5	829.5	821	822
04/02/2004	818.5	827	818	820
04/05/2004	820	822.5	809	812.5
04/06/2004	814	817	809.5	811
04/07/2004	811.5	811.5	806	806.5
04/08/2004	807	807	801	802
04/09/2004	798.5	802.5	793	793
04/12/2004	793.5	799.5	793	794.5
04/13/2004	802	810	798.5	800.5
04/14/2004	805	808.5	801	802.5
04/15/2004	805	805.5	795.5	798
04/16/2004	805.5	807.5	798.5	807.5
04/19/2004	809.5	814.5	808	810
04/20/2004	810	813.5	809	809.5
04/21/2004	814.5	814.5	808.5	809.5
04/22/2004	814	814	806	808
04/23/2004	813.5	814.5	807	813
04/26/2004	813	817	809.5	813.5
04/27/2004	815	819	815	816
04/28/2004	814.5	818.5	809	813.5
04/29/2004	813.5	813.5	813.5	813.5
04/30/2004	800.5	804	790	802.5
05/03/2004	802.5	802.5	802.5	802.5
05/04/2004	802.5	802.5	802.5	802.5
05/05/2004	802.5	802.5	802.5	802.5
05/06/2004	803.5	803.5	791	791
05/07/2004	791.5	791.5	781.5	781.5
05/10/2004	781.5	781.5	750	753
05/11/2004	750	771	746.5	770.5
05/12/2004	775	775.5	753.5	768
05/13/2004	759	765	753.5	754
05/14/2004	753	756.5	751	754
05/17/2004	753.5	755.5	734.5	741
05/18/2004	731	746	731	738.5
05/19/2004	755	779.5	755	776.5
05/20/2004	779	781	762.5	778.5
05/21/2004	790.5	797	771.5	789.5
05/24/2004	773.5	790	758.5	759.5
05/25/2004	772	790	770	772
05/26/2004	773.5	787	770.5	772.5
05/27/2004	769	776.5	767.5	772
05/28/2004	767	772	763	763
05/31/2004	770	770	760	770
06/01/2004	767.5	771	765	765
06/02/2004	759.5	764	758	758
06/03/2004	761.5	768	752.5	759
06/04/2004	768	773	759.5	771
06/07/2004	779	782	772.5	776
06/08/2004	776.5	777.5	762	768.5
06/09/2004	771	777	765.5	769
06/10/2004	779	787.5	775.5	787.5
06/11/2004	797.5	803	789	794
06/14/2004	785	790	778	781.5
06/15/2004	776.5	786	772.5	777
06/16/2004	779.5	781.5	770	777
06/17/2004	776.5	783	772.5	782.5
06/18/2004	784	784.5	775	780
06/21/2004	783.5	787	780.5	782
06/22/2004	787.5	788	782.5	786.5
06/23/2004	787	788.5	764	778.5
06/24/2004	780.5	783.5	770	772
06/25/2004	786.5	786.5	775	781.5
06/28/2004	782	799	780	799
06/29/2004	784	794.5	780	793
06/30/2004	786.5	795	786.5	790
07/01/2004	797.5	802	794	799
07/02/2004	798	798	782.5	787
07/05/2004	788	790.5	780.5	782.5
07/06/2004	783.5	786	773.5	773.5
07/07/2004	773	775	760.5	770
07/08/2004	779	779	763.5	768.5
07/09/2004	767.5	768	762.5	766.5
07/12/2004	767	775	763.5	769
07/13/2004	780	801	773	794.5
07/14/2004	795.5	803	785.5	785.5
07/15/2004	796.5	802.5	778	797
07/16/2004	797.5	807.5	792.5	807.5
07/19/2004	807.5	807.5	807.5	807.5
07/20/2004	810.5	820.5	808.5	819.5
07/21/2004	819.5	839	819.5	839
07/22/2004	839.5	849.5	837	848
07/23/2004	847.5	847.5	835	840
07/26/2004	840	844	825	843
07/27/2004	843.5	844	836.5	839.5
07/28/2004	845	849	831.5	834
07/29/2004	834	842	827.5	838
07/30/2004	837.5	839.5	833.5	835
08/02/2004	835	845	831	839
08/03/2004	839.5	842.5	820.5	821
08/04/2004	821.5	830	814.5	818
08/05/2004	818.5	832.5	817.5	821
08/06/2004	806.5	821.5	806.5	819.5
08/09/2004	819.5	822	812.5	816
08/10/2004	815	825	812.5	821.5
08/11/2004	822	830.5	818.5	828
08/12/2004	828	829	811.5	828
08/13/2004	825	834	821	825
08/16/2004	834.5	847.5	833	845.5
08/17/2004	845.5	849	841	843.5
08/18/2004	843.5	849.5	826	829
08/19/2004	830	841	830	837.5
08/20/2004	842	848	840	842
08/23/2004	842	842	823.5	827.5
08/24/2004	827.5	831	824	829
08/25/2004	834.5	840	833	838
08/26/2004	838.5	838.5	826.5	828
08/27/2004	836.5	836.5	831	834
08/30/2004	835	843.5	835	842.5
08/31/2004	842.5	843	835.5	835.5
09/01/2004	840.5	853	839.5	848.5
09/02/2004	848.5	849.5	842.5	846
09/03/2004	842.5	847	833	837.5
09/06/2004	837.5	842	832.5	835
09/07/2004	833	838.5	832	835.5
09/08/2004	842	843	835.5	836
09/09/2004	842.5	842.5	830.5	830.5
09/10/2004	831	837.5	822	831.5
09/13/2004	832.5	840	830	837.5
09/14/2004	839	845	838.5	842
09/15/2004	842	842	830	834
09/16/2004	832.5	841	828	830
09/17/2004	835	839.5	828.5	830.5
09/20/2004	830.5	830.5	830.5	830.5
09/21/2004	842.5	844	837.5	839
09/22/2004	849.5	872.5	845	854.5
09/23/2004	854.5	854.5	854.5	854.5
09/24/2004	855	855.5	838	844
09/27/2004	843	869	843	869
09/28/2004	867.5	867.5	846.5	846.5
09/29/2004	852	858.5	845	856
09/30/2004	841	856	841	850
10/01/2004	843.5	860	843.5	854.5
10/04/2004	845.5	849.5	835	844
10/05/2004	850	872.5	847.5	863
10/06/2004	848	857.5	848	854.5
10/07/2004	855.5	855.5	841	841.5
10/08/2004	843.5	863	843.5	852
10/11/2004	852	852	852	852
10/12/2004	849.5	859.5	845	848.5
10/13/2004	849	851.5	846	851
10/14/2004	839	846	835.5	838.5
10/15/2004	831	831.5	824.5	831.5
10/18/2004	831.5	843.5	825.5	826.5
10/19/2004	831.5	841	827.5	835
10/20/2004	835	841.5	825.5	828.5
10/21/2004	829.5	831	827	829
10/22/2004	836	837	825.5	830
10/25/2004	830.5	830.5	824	828
10/26/2004	826	826.5	820.5	822.5
10/27/2004	823	829.5	820	823.5
10/28/2004	826	833.5	823.5	826.5
10/29/2004	827.5	838.5	826.5	838.5
11/01/2004	843.5	848	840.5	844.5
11/02/2004	849	852.5	845	851.5
11/03/2004	851.5	851.5	851.5	851.5
11/04/2004	864	864.5	854.5	860
11/05/2004	860.5	864	859.5	860.5
11/08/2004	862.5	865	854.5	865
11/09/2004	862.5	862.5	856	860.5
11/10/2004	861	862.5	860	862
11/11/2004	862.5	864	858	859.5
11/12/2004	861	861.5	854.5	861
11/15/2004	859	865	856.5	863.5
11/16/2004	864.5	867.5	862.5	865
11/17/2004	859	865	853	853.5
11/18/2004	857	861.5	854.5	858.5
11/19/2004	859	864.5	855.5	860
11/22/2004	850	862	845	852
11/23/2004	852	852	852	852
11/24/2004	858.5	867.5	848	864.5
11/25/2004	866.5	875.5	864	875.5
11/26/2004	875	875	868.5	874
11/29/2004	875	878	870	875
11/30/2004	875.5	887.5	872	880
12/01/2004	879.5	900.5	875.5	896
12/02/2004	900	904.5	892.5	899.5
12/03/2004	898	900	893	900
12/06/2004	894	894.5	887	887.5
12/07/2004	880.5	882	876	876.5
12/08/2004	872.5	877.5	870	872
12/09/2004	871.5	871.5	850.5	860
12/10/2004	875	875	860	863
12/13/2004	863	870.5	858.5	862
12/14/2004	868	883.5	862	883.5
12/15/2004	876.5	881	873.5	879.5
12/16/2004	879.5	879.5	867	871
12/17/2004	871	890	868.5	883
12/20/2004	883.5	884	871.5	877
12/21/2004	875.5	882.5	875.5	878.5
12/22/2004	890	890	881	885
12/23/2004	885	885	885	885
12/24/2004	885.5	890.5	885	887.5
12/27/2004	891.5	895	887.5	889.5
12/28/2004	894	900	892.5	899.5
12/29/2004	900	905	897.5	903
12/30/2004	905.5	917	905.5	912
12/31/2004	912	912	912	912

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High