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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,476.75
CLOSE 1,476.9327
Low
LOW 1,185
High
HIGH 1,765
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,225 | 1,225 | 1,225 | 1,225 |
| 01/03/2006 | 1,225 | 1,225 | 1,225 | 1,225 |
| 01/04/2006 | 1,227.5 | 1,227.5 | 1,210 | 1,215 |
| 01/05/2006 | 1,230 | 1,237.5 | 1,220 | 1,232.5 |
| 01/06/2006 | 1,272.5 | 1,272.5 | 1,235 | 1,265 |
| 01/09/2006 | 1,265 | 1,265 | 1,265 | 1,265 |
| 01/10/2006 | 1,265 | 1,275 | 1,260 | 1,260 |
| 01/11/2006 | 1,257.5 | 1,267.5 | 1,250 | 1,255 |
| 01/12/2006 | 1,247.5 | 1,257.5 | 1,242.5 | 1,257.5 |
| 01/13/2006 | 1,290 | 1,292.5 | 1,262.5 | 1,287.5 |
| 01/16/2006 | 1,297.5 | 1,307.5 | 1,292.5 | 1,295 |
| 01/17/2006 | 1,295 | 1,295 | 1,275 | 1,275 |
| 01/18/2006 | 1,255 | 1,260 | 1,205 | 1,250 |
| 01/19/2006 | 1,215 | 1,257.5 | 1,215 | 1,252.5 |
| 01/20/2006 | 1,255 | 1,265 | 1,245 | 1,255 |
| 01/23/2006 | 1,250 | 1,260 | 1,237.5 | 1,237.5 |
| 01/24/2006 | 1,230 | 1,240 | 1,217.5 | 1,237.5 |
| 01/25/2006 | 1,247.5 | 1,255 | 1,235 | 1,235 |
| 01/26/2006 | 1,242.5 | 1,250 | 1,220 | 1,222.5 |
| 01/27/2006 | 1,225 | 1,242.5 | 1,222.5 | 1,235 |
| 01/30/2006 | 1,262.5 | 1,310 | 1,260 | 1,280 |
| 01/31/2006 | 1,300 | 1,307.5 | 1,282.5 | 1,282.5 |
| 02/01/2006 | 1,292.5 | 1,307.5 | 1,290 | 1,302.5 |
| 02/02/2006 | 1,310 | 1,342.5 | 1,307.5 | 1,340 |
| 02/03/2006 | 1,335 | 1,335 | 1,317.5 | 1,327.5 |
| 02/06/2006 | 1,327.5 | 1,330 | 1,302.5 | 1,307.5 |
| 02/07/2006 | 1,300 | 1,312.5 | 1,287.5 | 1,305 |
| 02/08/2006 | 1,307.5 | 1,335 | 1,300 | 1,310 |
| 02/09/2006 | 1,342.5 | 1,410 | 1,335 | 1,392.5 |
| 02/10/2006 | 1,392.5 | 1,407.5 | 1,362.5 | 1,385 |
| 02/13/2006 | 1,375 | 1,395 | 1,365 | 1,390 |
| 02/14/2006 | 1,392.5 | 1,430 | 1,387.5 | 1,425 |
| 02/15/2006 | 1,420 | 1,420 | 1,380 | 1,390 |
| 02/16/2006 | 1,375 | 1,410 | 1,367.5 | 1,395 |
| 02/17/2006 | 1,385 | 1,405 | 1,362.5 | 1,365 |
| 02/20/2006 | 1,372.5 | 1,385 | 1,340 | 1,342.5 |
| 02/21/2006 | 1,342.5 | 1,352.5 | 1,330 | 1,347.5 |
| 02/22/2006 | 1,345 | 1,365 | 1,342.5 | 1,357.5 |
| 02/23/2006 | 1,360 | 1,382.5 | 1,357.5 | 1,372.5 |
| 02/24/2006 | 1,380 | 1,382.5 | 1,352.5 | 1,370 |
| 02/27/2006 | 1,352.5 | 1,365 | 1,315 | 1,327.5 |
| 02/28/2006 | 1,330 | 1,362.5 | 1,305 | 1,345 |
| 03/01/2006 | 1,347.5 | 1,355 | 1,322.5 | 1,322.5 |
| 03/02/2006 | 1,330 | 1,355 | 1,325 | 1,345 |
| 03/03/2006 | 1,325 | 1,330 | 1,295 | 1,297.5 |
| 03/06/2006 | 1,307.5 | 1,315 | 1,295 | 1,315 |
| 03/07/2006 | 1,307.5 | 1,315 | 1,297.5 | 1,300 |
| 03/08/2006 | 1,317.5 | 1,340 | 1,305 | 1,330 |
| 03/09/2006 | 1,340 | 1,375 | 1,335 | 1,375 |
| 03/10/2006 | 1,390 | 1,400 | 1,357.5 | 1,375 |
| 03/13/2006 | 1,377.5 | 1,387.5 | 1,360 | 1,372.5 |
| 03/14/2006 | 1,372.5 | 1,372.5 | 1,350 | 1,360 |
| 03/15/2006 | 1,360 | 1,360 | 1,345 | 1,355 |
| 03/16/2006 | 1,360 | 1,372.5 | 1,352.5 | 1,355 |
| 03/17/2006 | 1,370 | 1,372.5 | 1,352.5 | 1,352.5 |
| 03/20/2006 | 1,362.5 | 1,407.5 | 1,360 | 1,402.5 |
| 03/21/2006 | 1,402.5 | 1,402.5 | 1,402.5 | 1,402.5 |
| 03/22/2006 | 1,397.5 | 1,400 | 1,390 | 1,400 |
| 03/23/2006 | 1,392.5 | 1,397.5 | 1,382.5 | 1,395 |
| 03/24/2006 | 1,385 | 1,397.5 | 1,385 | 1,397.5 |
| 03/27/2006 | 1,400 | 1,415 | 1,397.5 | 1,405 |
| 03/28/2006 | 1,400 | 1,410 | 1,400 | 1,402.5 |
| 03/29/2006 | 1,402.5 | 1,450 | 1,400 | 1,442.5 |
| 03/30/2006 | 1,447.5 | 1,447.5 | 1,410 | 1,422.5 |
| 03/31/2006 | 1,425 | 1,425 | 1,400 | 1,412.5 |
| 04/03/2006 | 1,415 | 1,480 | 1,415 | 1,460 |
| 04/04/2006 | 1,440 | 1,462.5 | 1,435 | 1,455 |
| 04/05/2006 | 1,450 | 1,462.5 | 1,442.5 | 1,445 |
| 04/06/2006 | 1,445 | 1,465 | 1,442.5 | 1,465 |
| 04/07/2006 | 1,452.5 | 1,465 | 1,447.5 | 1,462.5 |
| 04/10/2006 | 1,465 | 1,470 | 1,452.5 | 1,467.5 |
| 04/11/2006 | 1,465 | 1,485 | 1,457.5 | 1,467.5 |
| 04/12/2006 | 1,470 | 1,487.5 | 1,462.5 | 1,472.5 |
| 04/13/2006 | 1,467.5 | 1,475 | 1,432.5 | 1,462.5 |
| 04/14/2006 | 1,462.5 | 1,477.5 | 1,462.5 | 1,462.5 |
| 04/17/2006 | 1,462.5 | 1,467.5 | 1,437.5 | 1,437.5 |
| 04/18/2006 | 1,442.5 | 1,462.5 | 1,432.5 | 1,460 |
| 04/19/2006 | 1,465 | 1,482.5 | 1,457.5 | 1,465 |
| 04/20/2006 | 1,470 | 1,492.5 | 1,467.5 | 1,487.5 |
| 04/21/2006 | 1,490 | 1,500 | 1,485 | 1,500 |
| 04/24/2006 | 1,500 | 1,510 | 1,480 | 1,480 |
| 04/25/2006 | 1,465 | 1,500 | 1,462.5 | 1,477.5 |
| 04/26/2006 | 1,487.5 | 1,515 | 1,485 | 1,515 |
| 04/27/2006 | 1,515 | 1,515 | 1,495 | 1,500 |
| 04/28/2006 | 1,487.5 | 1,492.5 | 1,462.5 | 1,485 |
| 05/01/2006 | 1,487.5 | 1,497.5 | 1,480 | 1,482.5 |
| 05/02/2006 | 1,485 | 1,500 | 1,480 | 1,497.5 |
| 05/03/2006 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 |
| 05/04/2006 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 |
| 05/05/2006 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 |
| 05/08/2006 | 1,500 | 1,510 | 1,492.5 | 1,495 |
| 05/09/2006 | 1,490 | 1,490 | 1,470 | 1,475 |
| 05/10/2006 | 1,455 | 1,485 | 1,450 | 1,452.5 |
| 05/11/2006 | 1,450 | 1,475 | 1,440 | 1,440 |
| 05/12/2006 | 1,452.5 | 1,467.5 | 1,437.5 | 1,440 |
| 05/15/2006 | 1,410 | 1,492.5 | 1,405 | 1,480 |
| 05/16/2006 | 1,467.5 | 1,500 | 1,457.5 | 1,470 |
| 05/17/2006 | 1,485 | 1,515 | 1,470 | 1,477.5 |
| 05/18/2006 | 1,460 | 1,535 | 1,455 | 1,482.5 |
| 05/19/2006 | 1,482.5 | 1,495 | 1,435 | 1,440 |
| 05/22/2006 | 1,440 | 1,440 | 1,380 | 1,397.5 |
| 05/23/2006 | 1,377.5 | 1,380 | 1,342.5 | 1,350 |
| 05/24/2006 | 1,352.5 | 1,380 | 1,295 | 1,355 |
| 05/25/2006 | 1,357.5 | 1,357.5 | 1,332.5 | 1,335 |
| 05/26/2006 | 1,340 | 1,350 | 1,307.5 | 1,332.5 |
| 05/29/2006 | 1,347.5 | 1,357.5 | 1,317.5 | 1,317.5 |
| 05/30/2006 | 1,320 | 1,345 | 1,315 | 1,327.5 |
| 05/31/2006 | 1,330 | 1,357.5 | 1,330 | 1,355 |
| 06/01/2006 | 1,372.5 | 1,372.5 | 1,337.5 | 1,340 |
| 06/02/2006 | 1,342.5 | 1,342.5 | 1,300 | 1,332.5 |
| 06/05/2006 | 1,317.5 | 1,337.5 | 1,307.5 | 1,317.5 |
| 06/06/2006 | 1,302.5 | 1,317.5 | 1,295 | 1,300 |
| 06/07/2006 | 1,300 | 1,320 | 1,300 | 1,302.5 |
| 06/08/2006 | 1,305 | 1,312.5 | 1,185 | 1,200 |
| 06/09/2006 | 1,280 | 1,290 | 1,217.5 | 1,252.5 |
| 06/12/2006 | 1,272.5 | 1,312.5 | 1,265 | 1,300 |
| 06/13/2006 | 1,280 | 1,300 | 1,275 | 1,285 |
| 06/14/2006 | 1,285 | 1,332.5 | 1,285 | 1,325 |
| 06/15/2006 | 1,332.5 | 1,407.5 | 1,332.5 | 1,400 |
| 06/16/2006 | 1,440 | 1,470 | 1,427.5 | 1,465 |
| 06/19/2006 | 1,462.5 | 1,475 | 1,452.5 | 1,472.5 |
| 06/20/2006 | 1,460 | 1,460 | 1,432.5 | 1,442.5 |
| 06/21/2006 | 1,445 | 1,455 | 1,430 | 1,450 |
| 06/22/2006 | 1,455 | 1,490 | 1,447.5 | 1,485 |
| 06/23/2006 | 1,480 | 1,525 | 1,477.5 | 1,500 |
| 06/26/2006 | 1,540 | 1,585 | 1,515 | 1,570 |
| 06/27/2006 | 1,560 | 1,570 | 1,520 | 1,535 |
| 06/28/2006 | 1,520 | 1,540 | 1,510 | 1,530 |
| 06/29/2006 | 1,550 | 1,600 | 1,550 | 1,560 |
| 06/30/2006 | 1,585 | 1,590 | 1,540 | 1,555 |
| 07/03/2006 | 1,540 | 1,565 | 1,540 | 1,550 |
| 07/04/2006 | 1,550 | 1,550 | 1,515 | 1,515 |
| 07/05/2006 | 1,500 | 1,540 | 1,497.5 | 1,535 |
| 07/06/2006 | 1,525 | 1,525 | 1,505 | 1,515 |
| 07/07/2006 | 1,510 | 1,515 | 1,500 | 1,505 |
| 07/10/2006 | 1,500 | 1,510 | 1,482.5 | 1,505 |
| 07/11/2006 | 1,505 | 1,510 | 1,492.5 | 1,495 |
| 07/12/2006 | 1,495 | 1,500 | 1,475 | 1,480 |
| 07/13/2006 | 1,475 | 1,505 | 1,462.5 | 1,470 |
| 07/14/2006 | 1,475 | 1,475 | 1,422.5 | 1,425 |
| 07/17/2006 | 1,497.5 | 1,497.5 | 1,497.5 | 1,497.5 |
| 07/18/2006 | 1,425 | 1,437.5 | 1,412.5 | 1,420 |
| 07/19/2006 | 1,410 | 1,417.5 | 1,392.5 | 1,400 |
| 07/20/2006 | 1,440 | 1,447.5 | 1,410 | 1,440 |
| 07/21/2006 | 1,440 | 1,467.5 | 1,427.5 | 1,442.5 |
| 07/24/2006 | 1,445 | 1,452.5 | 1,427.5 | 1,437.5 |
| 07/25/2006 | 1,472.5 | 1,472.5 | 1,450 | 1,450 |
| 07/26/2006 | 1,450 | 1,457.5 | 1,425 | 1,425 |
| 07/27/2006 | 1,427.5 | 1,447.5 | 1,425 | 1,442.5 |
| 07/28/2006 | 1,442.5 | 1,485 | 1,427.5 | 1,475 |
| 07/31/2006 | 1,482.5 | 1,515 | 1,462.5 | 1,490 |
| 08/01/2006 | 1,492.5 | 1,520 | 1,492.5 | 1,515 |
| 08/02/2006 | 1,515 | 1,550 | 1,515 | 1,540 |
| 08/03/2006 | 1,540 | 1,550 | 1,540 | 1,540 |
| 08/04/2006 | 1,545 | 1,545 | 1,510 | 1,515 |
| 08/07/2006 | 1,500 | 1,540 | 1,500 | 1,515 |
| 08/08/2006 | 1,520 | 1,545 | 1,510 | 1,540 |
| 08/09/2006 | 1,530 | 1,540 | 1,500 | 1,540 |
| 08/10/2006 | 1,540 | 1,540 | 1,515 | 1,530 |
| 08/11/2006 | 1,535 | 1,560 | 1,530 | 1,545 |
| 08/14/2006 | 1,550 | 1,565 | 1,540 | 1,560 |
| 08/15/2006 | 1,555 | 1,560 | 1,535 | 1,550 |
| 08/16/2006 | 1,570 | 1,590 | 1,560 | 1,590 |
| 08/17/2006 | 1,595 | 1,595 | 1,570 | 1,575 |
| 08/18/2006 | 1,555 | 1,570 | 1,550 | 1,570 |
| 08/21/2006 | 1,555 | 1,555 | 1,530 | 1,555 |
| 08/22/2006 | 1,560 | 1,575 | 1,555 | 1,575 |
| 08/23/2006 | 1,565 | 1,580 | 1,555 | 1,575 |
| 08/24/2006 | 1,575 | 1,575 | 1,555 | 1,570 |
| 08/25/2006 | 1,575 | 1,600 | 1,570 | 1,595 |
| 08/28/2006 | 1,585 | 1,590 | 1,565 | 1,565 |
| 08/29/2006 | 1,570 | 1,575 | 1,565 | 1,570 |
| 08/30/2006 | 1,575 | 1,595 | 1,575 | 1,585 |
| 08/31/2006 | 1,590 | 1,600 | 1,590 | 1,600 |
| 09/01/2006 | 1,600 | 1,615 | 1,575 | 1,590 |
| 09/04/2006 | 1,600 | 1,610 | 1,595 | 1,605 |
| 09/05/2006 | 1,595 | 1,600 | 1,580 | 1,585 |
| 09/06/2006 | 1,590 | 1,590 | 1,570 | 1,570 |
| 09/07/2006 | 1,555 | 1,555 | 1,535 | 1,535 |
| 09/08/2006 | 1,540 | 1,570 | 1,535 | 1,565 |
| 09/11/2006 | 1,575 | 1,575 | 1,525 | 1,525 |
| 09/12/2006 | 1,540 | 1,545 | 1,525 | 1,535 |
| 09/13/2006 | 1,545 | 1,550 | 1,525 | 1,525 |
| 09/14/2006 | 1,540 | 1,565 | 1,535 | 1,560 |
| 09/15/2006 | 1,555 | 1,560 | 1,540 | 1,560 |
| 09/18/2006 | 1,560 | 1,560 | 1,560 | 1,560 |
| 09/19/2006 | 1,575 | 1,610 | 1,565 | 1,570 |
| 09/20/2006 | 1,565 | 1,580 | 1,525 | 1,575 |
| 09/21/2006 | 1,620 | 1,660 | 1,610 | 1,635 |
| 09/22/2006 | 1,625 | 1,640 | 1,610 | 1,615 |
| 09/25/2006 | 1,645 | 1,675 | 1,630 | 1,670 |
| 09/26/2006 | 1,670 | 1,700 | 1,660 | 1,695 |
| 09/27/2006 | 1,700 | 1,715 | 1,655 | 1,690 |
| 09/28/2006 | 1,700 | 1,725 | 1,670 | 1,690 |
| 09/29/2006 | 1,695 | 1,750 | 1,690 | 1,735 |
| 10/02/2006 | 1,720 | 1,735 | 1,675 | 1,685 |
| 10/03/2006 | 1,665 | 1,675 | 1,635 | 1,655 |
| 10/04/2006 | 1,640 | 1,665 | 1,625 | 1,625 |
| 10/05/2006 | 1,670 | 1,675 | 1,655 | 1,660 |
| 10/06/2006 | 1,670 | 1,675 | 1,650 | 1,660 |
| 10/09/2006 | 1,660 | 1,660 | 1,660 | 1,660 |
| 10/10/2006 | 1,690 | 1,690 | 1,650 | 1,655 |
| 10/11/2006 | 1,655 | 1,660 | 1,620 | 1,620 |
| 10/12/2006 | 1,655 | 1,655 | 1,615 | 1,615 |
| 10/13/2006 | 1,630 | 1,635 | 1,600 | 1,605 |
| 10/16/2006 | 1,610 | 1,655 | 1,605 | 1,635 |
| 10/17/2006 | 1,660 | 1,685 | 1,655 | 1,670 |
| 10/18/2006 | 1,665 | 1,670 | 1,645 | 1,665 |
| 10/19/2006 | 1,675 | 1,685 | 1,660 | 1,670 |
| 10/20/2006 | 1,665 | 1,665 | 1,645 | 1,660 |
| 10/23/2006 | 1,640 | 1,660 | 1,635 | 1,650 |
| 10/24/2006 | 1,665 | 1,665 | 1,625 | 1,635 |
| 10/25/2006 | 1,630 | 1,640 | 1,610 | 1,615 |
| 10/26/2006 | 1,615 | 1,625 | 1,590 | 1,620 |
| 10/27/2006 | 1,610 | 1,615 | 1,585 | 1,595 |
| 10/30/2006 | 1,585 | 1,600 | 1,560 | 1,575 |
| 10/31/2006 | 1,580 | 1,585 | 1,555 | 1,570 |
| 11/01/2006 | 1,565 | 1,580 | 1,550 | 1,570 |
| 11/02/2006 | 1,565 | 1,585 | 1,560 | 1,585 |
| 11/03/2006 | 1,585 | 1,585 | 1,585 | 1,585 |
| 11/06/2006 | 1,585 | 1,585 | 1,560 | 1,570 |
| 11/07/2006 | 1,575 | 1,590 | 1,570 | 1,585 |
| 11/08/2006 | 1,590 | 1,590 | 1,545 | 1,550 |
| 11/09/2006 | 1,555 | 1,565 | 1,535 | 1,555 |
| 11/10/2006 | 1,570 | 1,590 | 1,560 | 1,585 |
| 11/13/2006 | 1,590 | 1,635 | 1,585 | 1,615 |
| 11/14/2006 | 1,610 | 1,610 | 1,560 | 1,605 |
| 11/15/2006 | 1,585 | 1,590 | 1,545 | 1,585 |
| 11/16/2006 | 1,565 | 1,580 | 1,520 | 1,525 |
| 11/17/2006 | 1,535 | 1,560 | 1,535 | 1,550 |
| 11/20/2006 | 1,545 | 1,545 | 1,520 | 1,520 |
| 11/21/2006 | 1,525 | 1,530 | 1,497.5 | 1,505 |
| 11/22/2006 | 1,500 | 1,500 | 1,470 | 1,485 |
| 11/23/2006 | 1,485 | 1,485 | 1,485 | 1,485 |
| 11/24/2006 | 1,477.5 | 1,477.5 | 1,460 | 1,467.5 |
| 11/27/2006 | 1,455 | 1,472.5 | 1,445 | 1,470 |
| 11/28/2006 | 1,450 | 1,465 | 1,445 | 1,462.5 |
| 11/29/2006 | 1,465 | 1,475 | 1,455 | 1,472.5 |
| 11/30/2006 | 1,467.5 | 1,475 | 1,460 | 1,470 |
| 12/01/2006 | 1,492.5 | 1,505 | 1,487.5 | 1,490 |
| 12/04/2006 | 1,490 | 1,520 | 1,482.5 | 1,520 |
| 12/05/2006 | 1,520 | 1,525 | 1,510 | 1,510 |
| 12/06/2006 | 1,505 | 1,505 | 1,480 | 1,497.5 |
| 12/07/2006 | 1,495 | 1,505 | 1,487.5 | 1,505 |
| 12/08/2006 | 1,505 | 1,505 | 1,490 | 1,495 |
| 12/11/2006 | 1,492.5 | 1,515 | 1,477.5 | 1,510 |
| 12/12/2006 | 1,525 | 1,630 | 1,520 | 1,630 |
| 12/13/2006 | 1,610 | 1,640 | 1,590 | 1,640 |
| 12/14/2006 | 1,690 | 1,750 | 1,675 | 1,745 |
| 12/15/2006 | 1,735 | 1,750 | 1,715 | 1,735 |
| 12/18/2006 | 1,720 | 1,735 | 1,705 | 1,730 |
| 12/19/2006 | 1,710 | 1,730 | 1,710 | 1,710 |
| 12/20/2006 | 1,715 | 1,735 | 1,710 | 1,730 |
| 12/21/2006 | 1,745 | 1,765 | 1,695 | 1,715 |
| 12/22/2006 | 1,725 | 1,735 | 1,705 | 1,720 |
| 12/25/2006 | 1,720 | 1,725 | 1,705 | 1,710 |
| 12/26/2006 | 1,705 | 1,710 | 1,685 | 1,705 |
| 12/27/2006 | 1,695 | 1,740 | 1,695 | 1,735 |
| 12/28/2006 | 1,725 | 1,735 | 1,710 | 1,715 |
| 12/29/2006 | 1,720 | 1,725 | 1,705 | 1,710 |