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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,115.6019
CLOSE 1,116.2385

Low

LOW 868.5

High

HIGH 1,475
DATEOPENHIGHLOWCLOSE
01/03/2005912912912912
01/04/2005912.5923909920
01/05/2005920.5926913923
01/06/2005913920.5913919.5
01/07/2005912919.5911914.5
01/10/2005914.5914.5914.5914.5
01/11/2005916919.5911.5912
01/12/2005911.5919.5911912.5
01/13/2005913915.5901.5909.5
01/14/2005901.5906.5898901.5
01/17/2005900908.5895.5896
01/18/2005897899889.5890
01/19/2005890890.5883883.5
01/20/2005884886.5868.5881.5
01/21/2005903904.5885896.5
01/24/2005911.5914.5903903
01/25/2005911.5912897.5911.5
01/26/2005911.5911.5906910
01/27/2005912912908.5909.5
01/28/2005912914.5905914.5
01/31/2005928940915.5926.5
02/01/2005930934.5921.5929
02/02/2005937942925942
02/03/2005937939931931
02/04/2005934.5938.5928935.5
02/07/2005955.5960935.5950.5
02/08/2005965966951.5958.5
02/09/2005964964952954.5
02/10/2005949.5959.5949.5959.5
02/11/2005959.5959.5959.5959.5
02/14/2005969975965.5966.5
02/15/2005966969.5963.5967
02/16/2005955965953955
02/17/2005951957.5946.5951.5
02/18/2005950.5957.5947.5956.5
02/21/2005963.5972.5963.5967
02/22/2005967.5969962.5964.5
02/23/2005965969961.5966.5
02/24/2005967980966975.5
02/25/2005976.5980.5968.5975
02/28/2005975998967.5998
03/01/20051,0001,015991995
03/02/2005995.51,0159941,012.5
03/03/20051,0151,0151,002.51,005
03/04/20051,002.51,012.5991.51,010
03/07/20051,012.51,0301,0101,012.5
03/08/20051,0201,0201,002.51,012.5
03/09/20051,0151,0151,007.51,007.5
03/10/20051,0101,022.51,0101,017.5
03/11/20051,017.51,0201,0101,012.5
03/14/20051,007.51,012.51,0051,005
03/15/20051,007.51,012.51,0051,005
03/16/20051,0051,022.51,002.51,007.5
03/17/20051,0101,0101,0001,000
03/18/20051,002.51,017.51,002.51,017.5
03/21/20051,017.51,017.51,017.51,017.5
03/22/20051,0251,032.51,0151,017.5
03/23/20051,0201,0201,007.51,010
03/24/20051,0001,017.51,0001,015
03/25/20051,0251,042.51,0201,022.5
03/28/20051,012.51,037.51,0101,037.5
03/29/20051,042.51,0451,007.51,017.5
03/30/20051,0001,010998.51,002.5
03/31/20051,022.51,032.51,002.51,032.5
04/01/20051,0101,017.51,007.51,015
04/04/20051,0151,0251,0051,005
04/05/20051,012.51,017.51,0101,010
04/06/20051,0251,0301,017.51,030
04/07/20051,0351,0351,0201,027.5
04/08/20051,0301,0301,0201,025
04/11/20051,0251,0301,017.51,025
04/12/20051,0251,027.51,012.51,015
04/13/20051,0201,0451,0201,032.5
04/14/20051,0301,0401,0201,040
04/15/20051,0351,037.51,0151,022.5
04/18/20051,0101,010985.5999.5
04/19/20051,0001,007.59881,002.5
04/20/20051,012.51,015997.51,005
04/21/20059991,005985.51,005
04/22/20051,0101,0251,0051,012.5
04/25/20051,0151,032.51,0051,022.5
04/26/20051,0251,032.51,022.51,032.5
04/27/20051,0351,0401,0301,035
04/28/20051,0301,0401,012.51,040
04/29/20051,0401,0401,0401,040
05/02/20051,042.51,0601,0301,057.5
05/03/20051,057.51,057.51,057.51,057.5
05/04/20051,057.51,057.51,057.51,057.5
05/05/20051,057.51,057.51,057.51,057.5
05/06/20051,0601,0951,0601,087.5
05/09/20051,0901,0901,0551,070
05/10/20051,0701,0701,0401,050
05/11/20051,0351,062.51,0351,062.5
05/12/20051,062.51,0701,047.51,055
05/13/20051,047.51,047.51,0301,032.5
05/16/20051,0351,042.51,027.51,030
05/17/20051,017.51,0201,002.51,010
05/18/20051,007.51,015999.51,005
05/19/20051,0151,0151,002.51,007.5
05/20/20051,0151,017.5990.5990.5
05/23/20059901,007.59901,002.5
05/24/20051,002.51,005988990
05/25/2005998.51,002.5979.5983
05/26/2005975994.5972.5982
05/27/2005982.5992982.5985.5
05/30/2005989.51,002.59891,000
05/31/20051,002.51,007.5997.51,002.5
06/01/20059901,002.59901,002.5
06/02/20051,0051,005995.5996
06/03/20051,0001,002.5992999
06/06/20059991,002.5986.5990
06/07/2005990999.5987995
06/08/20051,007.51,0551,0051,030
06/09/20051,0151,027.51,0001,002.5
06/10/20051,022.51,027.51,007.51,020
06/13/20051,022.51,027.51,012.51,012.5
06/14/20051,0101,0201,007.51,007.5
06/15/20051,0001,0401,0001,020
06/16/20051,0201,020998.51,002.5
06/17/20051,007.51,017.51,0051,007.5
06/20/20051,0101,0151,002.51,007.5
06/21/20051,007.51,0201,007.51,010
06/22/20051,0201,0201,0101,012.5
06/23/20051,0151,0151,007.51,007.5
06/24/20051,0051,012.51,002.51,012.5
06/27/20051,002.51,007.5998999.5
06/28/20051,002.51,0151,0001,012.5
06/29/20051,0151,0151,002.51,002.5
06/30/20051,002.51,0051,0001,000
07/01/20051,0051,0151,0001,010
07/04/20051,0151,0201,007.51,007.5
07/05/20051,0101,0151,007.51,012.5
07/06/20051,0101,022.51,0101,020
07/07/20051,0101,012.51,0001,000
07/08/20051,0051,017.51,002.51,010
07/11/20051,012.51,0301,012.51,025
07/12/20051,0301,0301,017.51,017.5
07/13/20051,0201,0251,017.51,022.5
07/14/20051,0251,0401,0201,032.5
07/15/20051,037.51,0451,0351,037.5
07/18/20051,037.51,037.51,037.51,037.5
07/19/20051,0401,0401,0201,027.5
07/20/20051,027.51,0301,0151,020
07/21/20051,0251,0251,0101,012.5
07/22/20051,012.51,012.51,0051,010
07/25/20051,012.51,017.51,0101,015
07/26/20051,012.51,017.51,0051,005
07/27/20051,0101,022.51,0101,022.5
07/28/20051,0251,0251,0151,020
07/29/20051,022.51,0401,0151,020
08/01/20051,0251,0301,0201,025
08/02/20051,0301,0401,027.51,040
08/03/20051,037.51,042.51,0351,042.5
08/04/20051,0401,0601,0401,047.5
08/05/20051,047.51,047.51,0251,030
08/08/20051,032.51,0451,0201,045
08/09/20051,047.51,082.51,042.51,072.5
08/10/20051,0701,1201,0701,095
08/11/20051,097.51,1001,0801,087.5
08/12/20051,087.51,1101,087.51,107.5
08/15/20051,107.51,1301,1051,122.5
08/16/20051,122.51,147.51,1151,147.5
08/17/20051,142.51,162.51,137.51,147.5
08/18/20051,152.51,1601,147.51,152.5
08/19/20051,147.51,1501,142.51,142.5
08/22/20051,1601,172.51,1501,170
08/23/20051,167.51,1951,167.51,187.5
08/24/20051,1901,2201,1901,220
08/25/20051,212.51,232.51,207.51,232.5
08/26/20051,227.51,2301,2201,225
08/29/20051,237.51,2651,2301,255
08/30/20051,252.51,262.51,2451,250
08/31/20051,257.51,362.51,2551,320
09/01/20051,3551,382.51,312.51,350
09/02/20051,352.51,367.51,342.51,352.5
09/05/20051,352.51,3601,3401,345
09/06/20051,2251,247.51,197.51,225
09/07/20051,227.51,242.51,227.51,237.5
09/08/20051,2401,242.51,202.51,207.5
09/09/20051,192.51,2101,167.51,192.5
09/12/20051,202.51,2351,2001,212.5
09/13/20051,2151,2301,2101,230
09/14/20051,2401,3101,237.51,290
09/15/20051,317.51,3301,3151,315
09/16/20051,327.51,3601,322.51,350
09/19/20051,3501,3501,3501,350
09/20/20051,3501,3601,337.51,357.5
09/21/20051,3501,3601,3451,360
09/22/20051,3601,3651,357.51,362.5
09/23/20051,362.51,362.51,362.51,362.5
09/26/20051,367.51,4001,3651,387.5
09/27/20051,3801,3901,3751,380
09/28/20051,387.51,427.51,382.51,412.5
09/29/20051,457.51,4751,4251,467.5
09/30/20051,4351,4701,4251,437.5
10/03/20051,412.51,437.51,392.51,415
10/04/20051,442.51,457.51,427.51,447.5
10/05/20051,4451,447.51,412.51,432.5
10/06/20051,4251,4451,4201,422.5
10/07/20051,402.51,412.51,3901,395
10/10/20051,3951,3951,3951,395
10/11/20051,3751,402.51,3601,400
10/12/20051,432.51,4451,402.51,427.5
10/13/20051,422.51,437.51,417.51,430
10/14/20051,417.51,432.51,402.51,405
10/17/20051,377.51,4101,367.51,375
10/18/20051,3951,402.51,377.51,387.5
10/19/20051,367.51,387.51,3451,357.5
10/20/20051,342.51,3701,322.51,332.5
10/21/20051,3351,3651,3201,355
10/24/20051,3401,362.51,3301,340
10/25/20051,3401,3601,322.51,327.5
10/26/20051,3301,3501,327.51,350
10/27/20051,357.51,3651,3351,365
10/28/20051,3751,3801,367.51,380
10/31/20051,407.51,4251,387.51,417.5
11/01/20051,4401,452.51,437.51,442.5
11/02/20051,4101,4501,4001,410
11/03/20051,4301,4351,4301,430
11/04/20051,4001,4351,392.51,400
11/07/20051,4201,4251,4001,407.5
11/08/20051,412.51,417.51,402.51,417.5
11/09/20051,4101,417.51,397.51,400
11/10/20051,3901,4051,3851,402.5
11/11/20051,412.51,4201,382.51,385
11/14/20051,382.51,3901,342.51,345
11/15/20051,3351,3501,3101,315
11/16/20051,3151,3151,292.51,305
11/17/20051,2951,3101,2951,297.5
11/18/20051,2951,3101,292.51,300
11/21/20051,3151,3251,307.51,317.5
11/22/20051,3051,3351,3051,310
11/23/20051,3101,3101,3101,310
11/24/20051,312.51,312.51,292.51,292.5
11/25/20051,2801,2851,2351,260
11/28/20051,277.51,282.51,267.51,277.5
11/29/20051,2901,2951,2801,287.5
11/30/20051,2701,2951,2351,235
12/01/20051,242.51,277.51,2401,277.5
12/02/20051,2451,2801,2401,257.5
12/05/20051,2551,2551,222.51,225
12/06/20051,2201,232.51,207.51,207.5
12/07/20051,237.51,242.51,217.51,242.5
12/08/20051,2501,262.51,242.51,250
12/09/20051,247.51,252.51,232.51,247.5
12/12/20051,262.51,2751,252.51,267.5
12/13/20051,267.51,267.51,2501,252.5
12/14/20051,2351,252.51,2251,230
12/15/20051,2301,2401,222.51,230
12/16/20051,2201,2301,2101,217.5
12/19/20051,202.51,217.51,197.51,200
12/20/20051,2101,212.51,1901,197.5
12/21/20051,222.51,232.51,2001,222.5
12/22/20051,232.51,2351,217.51,225
12/23/20051,2251,2251,2251,225
12/26/20051,2151,232.51,207.51,215
12/27/20051,2201,2251,2101,215
12/28/20051,2201,2351,2151,235
12/29/20051,2401,2401,2251,232.5
12/30/20051,237.51,237.51,2251,225