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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,475.9592
CLOSE 1,473.0612

Low

LOW 1,177.5

High

HIGH 1,905
DATEOPENHIGHLOWCLOSE
01/04/20071,7151,7351,7101,735
01/05/20071,7301,7301,6851,690
01/09/20071,6851,7301,6651,715
01/10/20071,7201,7251,6851,685
01/11/20071,7001,7001,6401,645
01/12/20071,6601,7001,6401,685
01/15/20071,6901,7051,6751,700
01/16/20071,6851,7101,6701,685
01/17/20071,6751,6751,6451,660
01/18/20071,6651,6751,6551,660
01/19/20071,6551,6651,6451,655
01/22/20071,6751,6851,6551,675
01/23/20071,6801,6901,6601,675
01/24/20071,6901,7051,6801,690
01/25/20071,7051,7201,6851,685
01/26/20071,6851,7901,6701,735
01/29/20071,7351,7401,6851,695
01/30/20071,7101,7401,7051,720
01/31/20071,7401,7551,7251,725
02/01/20071,7501,8351,7401,825
02/02/20071,8351,9051,8351,895
02/05/20071,8851,8851,8001,815
02/06/20071,8351,8701,8101,845
02/07/20071,8201,8201,7751,775
02/08/20071,7751,8001,7501,775
02/09/20071,7801,7901,7501,755
02/13/20071,7701,8001,7601,800
02/14/20071,8001,8351,7901,815
02/15/20071,8251,8351,7951,825
02/16/20071,8251,8701,8201,845
02/19/20071,8501,8501,8251,850
02/20/20071,8501,8501,8201,830
02/21/20071,8351,8601,8351,845
02/22/20071,8401,8501,8351,845
02/23/20071,8451,8451,8101,820
02/26/20071,8251,8351,8051,805
02/27/20071,8151,8201,8101,820
02/28/20071,7001,8001,7001,790
03/01/20071,7951,8001,7701,785
03/02/20071,7801,7801,7451,755
03/05/20071,7301,7351,6901,695
03/06/20071,6901,7151,6851,710
03/07/20071,7201,7351,6951,700
03/08/20071,7001,7001,6701,700
03/09/20071,7001,7001,6851,685
03/12/20071,6951,7201,6951,715
03/13/20071,7201,7201,6901,695
03/14/20071,6801,6801,6551,660
03/15/20071,6701,6701,6351,665
03/16/20071,6651,6651,6501,660
03/19/20071,6651,6651,6501,665
03/20/20071,6701,6951,6701,675
03/22/20071,6901,7251,6851,725
03/23/20071,7401,7601,7201,740
03/26/20071,7651,7651,7301,745
03/27/20071,7351,7401,6651,680
03/28/20071,6551,6651,5901,600
03/29/20071,5901,5951,5201,545
03/30/20071,5351,5401,497.51,505
04/02/20071,5251,5651,5151,525
04/03/20071,5351,5451,5201,540
04/04/20071,5401,5451,5151,525
04/05/20071,5351,5351,5201,525
04/06/20071,5251,5301,5151,525
04/09/20071,5351,5601,5251,555
04/10/20071,5601,5651,5401,550
04/11/20071,5501,5501,5351,540
04/12/20071,5401,5451,5151,515
04/13/20071,5351,5401,5051,505
04/16/20071,5151,5351,5101,525
04/17/20071,5301,5351,5001,505
04/18/20071,5051,5501,5001,550
04/19/20071,5551,5701,5351,545
04/20/20071,5701,6001,5551,600
04/23/20071,6501,6601,6001,610
04/24/20071,6001,6201,5501,620
04/25/20071,6001,6051,5701,585
04/26/20071,6001,6151,5851,605
04/27/20071,6051,6151,5851,605
05/01/20071,5901,5951,5751,575
05/02/20071,5751,5751,5451,550
05/07/20071,5351,5701,5351,565
05/08/20071,5851,5901,5451,560
05/09/20071,5551,5601,5451,555
05/10/20071,5651,5651,5451,550
05/11/20071,5451,5451,5151,535
05/14/20071,5351,5551,5251,525
05/15/20071,5201,5351,3901,467.5
05/16/20071,452.51,4901,3801,467.5
05/17/20071,4751,477.51,4201,442.5
05/18/20071,442.51,4451,4251,427.5
05/21/20071,427.51,427.51,392.51,402.5
05/22/20071,4051,4101,3801,395
05/23/20071,397.51,452.51,397.51,437.5
05/24/20071,4351,437.51,4251,427.5
05/25/20071,422.51,422.51,392.51,395
05/28/20071,4001,4051,3851,390
05/29/20071,3901,4051,3801,402.5
05/30/20071,4051,417.51,392.51,407.5
05/31/20071,4201,4601,417.51,460
06/01/20071,4651,477.51,442.51,442.5
06/04/20071,447.51,4501,402.51,407.5
06/05/20071,407.51,4101,4001,402.5
06/06/20071,4051,4101,3901,395
06/07/20071,3851,387.51,357.51,362.5
06/08/20071,357.51,3601,342.51,357.5
06/11/20071,362.51,3701,357.51,360
06/12/20071,362.51,362.51,3251,337.5
06/13/20071,362.51,432.51,362.51,422.5
06/14/20071,4201,487.51,4001,462.5
06/15/20071,4501,4551,4251,435
06/18/20071,4351,4501,422.51,445
06/19/20071,442.51,442.51,427.51,432.5
06/20/20071,4351,4751,4301,472.5
06/21/20071,4601,4601,442.51,450
06/22/20071,467.51,4701,442.51,460
06/25/20071,472.51,5601,4651,535
06/26/20071,5701,6101,5301,540
06/27/20071,5401,5751,5201,535
06/28/20071,5451,5801,5401,580
06/29/20071,5851,5851,5451,560
07/02/20071,5701,5901,5701,580
07/03/20071,5551,5601,5151,520
07/04/20071,5201,5401,5051,525
07/05/20071,5301,5501,5251,535
07/06/20071,5151,5151,5051,515
07/09/20071,5201,5201,5051,505
07/10/20071,5001,5051,4851,492.5
07/11/20071,482.51,4901,467.51,467.5
07/12/20071,4701,472.51,4301,437.5
07/13/20071,457.51,4651,422.51,435
07/17/20071,437.51,437.51,402.51,412.5
07/18/20071,412.51,417.51,357.51,412.5
07/19/20071,412.51,427.51,4051,422.5
07/20/20071,452.51,457.51,4401,452.5
07/23/20071,457.51,457.51,4251,440
07/24/20071,442.51,4601,432.51,457.5
07/25/20071,442.51,442.51,4201,432.5
07/26/20071,4351,437.51,4151,430
07/27/20071,3901,4351,3351,345
07/30/20071,357.51,4101,337.51,390
07/31/20071,397.51,417.51,3851,407.5
08/01/20071,417.51,417.51,3901,400
08/02/20071,407.51,417.51,367.51,397.5
08/03/20071,3951,402.51,377.51,385
08/06/20071,3651,4001,357.51,390
08/07/20071,412.51,4301,4001,402.5
08/08/20071,437.51,4801,422.51,465
08/09/20071,4901,5651,487.51,540
08/10/20071,5051,5401,5001,525
08/13/20071,5001,5051,4051,417.5
08/14/20071,417.51,4201,3901,407.5
08/15/20071,4051,4051,357.51,367.5
08/16/20071,3501,352.51,3151,337.5
08/17/20071,3251,342.51,2951,310
08/20/20071,3451,347.51,3051,307.5
08/21/20071,317.51,347.51,3101,327.5
08/22/20071,342.51,3701,3401,347.5
08/23/20071,362.51,367.51,342.51,355
08/24/20071,3551,3601,342.51,360
08/27/20071,3601,3651,3451,347.5
08/28/20071,342.51,3501,3301,350
08/29/20071,3251,337.51,317.51,335
08/30/20071,352.51,3551,3151,315
08/31/20071,3201,332.51,3101,332.5
09/03/20071,3251,332.51,322.51,332.5
09/04/20071,3351,337.51,312.51,317.5
09/05/20071,3201,3251,3051,310
09/06/20071,3001,3001,242.51,280
09/07/20071,277.51,277.51,242.51,257.5
09/10/20071,217.51,262.51,202.51,245
09/11/20071,2451,277.51,2301,262.5
09/12/20071,2551,257.51,2251,232.5
09/13/20071,217.51,222.51,2001,205
09/14/20071,207.51,232.51,207.51,215
09/18/20071,2101,2151,177.51,202.5
09/19/20071,262.51,2951,2551,262.5
09/20/20071,282.51,2851,232.51,250
09/21/20071,2701,272.51,227.51,237.5
09/25/20071,2551,2651,242.51,252.5
09/26/20071,2551,262.51,2251,235
09/27/20071,2751,292.51,2701,292.5
09/28/20071,3001,312.51,297.51,307.5
10/01/20071,317.51,322.51,3051,322.5
10/02/20071,332.51,3401,327.51,337.5
10/03/20071,347.51,3551,3251,337.5
10/04/20071,332.51,3451,3251,330
10/05/20071,327.51,3351,3151,320
10/09/20071,3401,3501,3301,337.5
10/10/20071,347.51,352.51,3151,320
10/11/20071,322.51,3251,3051,315
10/12/20071,3151,3401,312.51,332.5
10/15/20071,347.51,3501,3151,332.5
10/16/20071,3351,337.51,3101,315
10/17/20071,3151,3151,2701,275
10/18/20071,2751,2801,257.51,265
10/19/20071,257.51,2601,2201,235
10/22/20071,2251,2701,2051,252.5
10/23/20071,2551,262.51,2401,245
10/24/20071,2451,2551,2301,235
10/25/20071,2351,2451,2251,240
10/26/20071,247.51,257.51,237.51,252.5
10/29/20071,257.51,282.51,257.51,270
10/30/20071,2551,2651,247.51,262.5
10/31/20071,282.51,3301,2751,330
11/01/20071,3151,3351,2901,322.5
11/02/20071,3051,312.51,2901,305
11/05/20071,307.51,312.51,287.51,300
11/06/20071,2851,3201,2851,320
11/07/20071,3101,322.51,292.51,305
11/08/20071,292.51,2951,252.51,267.5
11/09/20071,2551,267.51,242.51,247.5
11/12/20071,2301,242.51,222.51,237.5
11/13/20071,2451,2751,232.51,242.5
11/14/20071,2751,2951,2751,295
11/15/20071,2801,287.51,2551,257.5
11/16/20071,237.51,257.51,232.51,257.5
11/19/20071,262.51,2651,242.51,252.5
11/20/20071,252.51,272.51,2351,272.5
11/21/20071,2751,292.51,267.51,290
11/22/20071,302.51,3751,302.51,350
11/26/20071,3651,4051,3551,392.5
11/27/20071,372.51,402.51,357.51,390
11/28/20071,392.51,3951,372.51,377.5
11/29/20071,3801,3901,3601,362.5
11/30/20071,342.51,3651,3401,360
12/03/20071,382.51,387.51,3651,375
12/04/20071,3601,372.51,3551,360
12/05/20071,3701,412.51,3651,412.5
12/06/20071,412.51,412.51,397.51,400
12/07/20071,4001,407.51,3851,387.5
12/10/20071,407.51,4101,387.51,395
12/11/20071,392.51,397.51,3801,392.5
12/12/20071,3601,3951,357.51,392.5
12/13/20071,357.51,3601,327.51,330
12/14/20071,3201,347.51,3101,335
12/17/20071,3201,3351,292.51,312.5
12/18/20071,292.51,317.51,277.51,302.5
12/19/20071,297.51,3201,2951,320
12/20/20071,3251,3351,3101,322.5
12/21/20071,3051,317.51,3001,317.5
12/25/20071,3351,337.51,3101,322.5
12/26/20071,3251,3251,317.51,320
12/27/20071,3151,327.51,312.51,325
12/28/20071,302.51,3051,2801,292.5