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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,374.2857
CLOSE 1,372.1

Low

LOW 828.5

High

HIGH 1,750
DATEOPENHIGHLOWCLOSE
01/04/20081,322.51,322.51,2451,247.5
01/07/20081,2451,277.51,2201,275
01/08/20081,257.51,287.51,2351,275
01/09/20081,272.51,3251,2651,315
01/10/20081,312.51,352.51,302.51,342.5
01/11/20081,3451,3451,297.51,310
01/15/20081,312.51,3201,2901,300
01/16/20081,272.51,3101,247.51,290
01/17/20081,2901,317.51,262.51,317.5
01/18/20081,277.51,3201,2701,320
01/21/20081,3201,3251,297.51,300
01/22/20081,297.51,3351,2701,280
01/23/20081,2801,2801,237.51,260
01/24/20081,242.51,262.51,237.51,255
01/25/20081,282.51,322.51,282.51,315
01/28/20081,2951,3351,2951,302.5
01/29/20081,3201,342.51,292.51,337.5
01/30/20081,327.51,4201,317.51,382.5
01/31/20081,402.51,452.51,402.51,442.5
02/01/20081,422.51,442.51,407.51,440
02/04/20081,442.51,4801,4201,427.5
02/05/20081,4351,457.51,422.51,440
02/06/20081,4001,4251,372.51,372.5
02/07/20081,3751,392.51,3451,370
02/08/20081,372.51,427.51,3701,400
02/12/20081,4051,4201,3801,417.5
02/13/20081,447.51,462.51,4101,415
02/14/20081,4451,462.51,437.51,462.5
02/15/20081,4651,477.51,442.51,467.5
02/18/20081,4701,4801,457.51,465
02/19/20081,4601,4701,4301,450
02/20/20081,452.51,452.51,3901,400
02/21/20081,4251,452.51,4251,437.5
02/22/20081,4401,4401,4101,432.5
02/25/20081,4401,482.51,437.51,470
02/26/20081,477.51,4801,4201,430
02/27/20081,4501,4701,442.51,447.5
02/28/20081,4351,442.51,422.51,432.5
02/29/20081,4351,4751,4251,470
03/03/20081,467.51,4701,4201,425
03/04/20081,4201,4201,3851,397.5
03/05/20081,437.51,437.51,4101,427.5
03/06/20081,427.51,427.51,3851,412.5
03/07/20081,4051,467.51,4001,450
03/10/20081,452.51,5101,4501,500
03/11/20081,4801,5201,4751,510
03/12/20081,5151,5151,4701,477.5
03/13/20081,4801,4801,4251,435
03/14/20081,437.51,437.51,407.51,420
03/17/20081,422.51,432.51,3751,377.5
03/18/20081,392.51,4351,3901,427.5
03/19/20081,4601,472.51,402.51,412.5
03/21/20081,4251,4551,417.51,447.5
03/24/20081,4601,4651,432.51,440
03/25/20081,4551,4551,4251,442.5
03/26/20081,417.51,432.51,4051,430
03/27/20081,417.51,4701,412.51,467.5
03/28/20081,482.51,5151,482.51,505
03/31/20081,5401,5701,5301,545
04/01/20081,5501,5551,5351,555
04/02/20081,5051,5451,5051,530
04/03/20081,5101,5201,4951,515
04/04/20081,4801,5051,4651,490
04/07/20081,4901,4901,4701,482.5
04/08/20081,4951,5101,4651,467.5
04/09/20081,4601,4651,422.51,442.5
04/10/20081,427.51,427.51,4051,415
04/11/20081,4201,4351,412.51,427.5
04/14/20081,407.51,4151,3851,415
04/15/20081,412.51,412.51,3801,387.5
04/16/20081,387.51,392.51,3501,357.5
04/17/20081,377.51,3851,342.51,350
04/18/20081,3451,3601,327.51,347.5
04/21/20081,3651,3701,317.51,335
04/22/20081,3351,3701,3251,370
04/23/20081,3651,377.51,3551,360
04/24/20081,372.51,372.51,352.51,367.5
04/25/20081,372.51,397.51,372.51,387.5
04/28/20081,4101,4101,367.51,377.5
04/30/20081,3801,4001,372.51,385
05/01/20081,3801,3851,377.51,380
05/02/20081,3951,397.51,377.51,387.5
05/07/20081,3901,3901,3551,365
05/08/20081,362.51,367.51,3551,362.5
05/09/20081,362.51,372.51,3401,345
05/12/20081,3301,3651,3301,362.5
05/13/20081,367.51,387.51,3351,350
05/14/20081,352.51,382.51,352.51,380
05/15/20081,3851,387.51,372.51,372.5
05/16/20081,3751,3851,3501,370
05/19/20081,372.51,372.51,3551,367.5
05/20/20081,372.51,397.51,3701,392.5
05/21/20081,387.51,4251,3801,405
05/22/20081,4051,417.51,3901,415
05/23/20081,4151,4551,4101,442.5
05/26/20081,4401,442.51,4101,412.5
05/27/20081,4151,4151,3951,405
05/28/20081,4001,4051,3751,380
05/29/20081,3751,3851,3601,377.5
05/30/20081,372.51,3951,3601,382.5
06/02/20081,4051,4151,3801,410
06/03/20081,4151,417.51,382.51,400
06/04/20081,4101,4551,4051,455
06/05/20081,4451,467.51,4301,460
06/06/20081,4751,4751,4251,425
06/09/20081,422.51,4401,407.51,427.5
06/10/20081,447.51,4551,437.51,442.5
06/11/20081,4501,4751,447.51,467.5
06/12/20081,447.51,457.51,4351,452.5
06/13/20081,4401,4451,4201,440
06/16/20081,442.51,4551,427.51,447.5
06/17/20081,427.51,4401,4201,425
06/18/20081,4151,442.51,4151,432.5
06/19/20081,4251,4401,3951,407.5
06/20/20081,4201,4251,397.51,402.5
06/23/20081,4001,437.51,3851,432.5
06/24/20081,417.51,4401,4151,440
06/25/20081,4351,457.51,422.51,455
06/26/20081,4351,4601,4351,457.5
06/27/20081,447.51,4751,4351,475
06/30/20081,4701,5101,4551,495
07/01/20081,5001,5351,4901,500
07/02/20081,5001,5001,4551,475
07/03/20081,4351,4651,4251,450
07/04/20081,4351,4401,4201,440
07/07/20081,4551,492.51,432.51,482.5
07/08/20081,4901,5051,477.51,490
07/09/20081,4951,5051,467.51,472.5
07/10/20081,482.51,4901,467.51,470
07/11/20081,4701,4701,422.51,437.5
07/14/20081,4651,472.51,4451,452.5
07/15/20081,4601,467.51,442.51,460
07/16/20081,462.51,5251,4601,505
07/17/20081,5001,5051,4851,497.5
07/18/20081,477.51,5001,467.51,490
07/22/20081,492.51,5251,492.51,525
07/23/20081,5251,5301,5101,510
07/24/20081,5101,5251,5001,525
07/25/20081,5101,5251,5001,510
07/28/20081,5201,5351,5051,515
07/29/20081,5101,5351,5051,535
07/30/20081,5351,5601,5201,535
07/31/20081,5401,5551,5251,545
08/01/20081,5601,5751,5401,545
08/04/20081,5601,6001,5551,580
08/05/20081,5951,6151,5851,615
08/06/20081,6251,6401,5901,620
08/07/20081,5901,5951,5501,555
08/08/20081,5401,5551,5301,535
08/11/20081,5351,5501,5151,525
08/12/20081,5101,5151,477.51,482.5
08/13/20081,472.51,4901,457.51,480
08/14/20081,4651,4751,457.51,467.5
08/15/20081,4651,492.51,4651,475
08/18/20081,477.51,5101,472.51,480
08/19/20081,4701,492.51,4451,485
08/20/20081,492.51,5151,4851,500
08/21/20081,4901,5001,4701,492.5
08/22/20081,5051,5101,4751,482.5
08/25/20081,492.51,5151,4901,505
08/26/20081,5101,5101,4851,492.5
08/27/20081,497.51,5451,497.51,530
08/28/20081,5501,5701,5401,565
08/29/20081,5551,5651,5351,555
09/01/20081,5451,5651,5401,545
09/02/20081,5551,5651,5351,550
09/03/20081,5701,6101,5601,605
09/04/20081,6051,6101,5751,585
09/05/20081,5501,5901,5451,550
09/08/20081,5751,6051,5351,545
09/09/20081,5451,5651,5451,550
09/10/20081,5451,5951,5401,580
09/11/20081,5801,5901,5501,555
09/12/20081,5601,5651,5201,540
09/16/20081,5751,6401,5701,610
09/17/20081,6001,6651,5901,655
09/18/20081,6001,6751,5951,660
09/19/20081,6651,7101,6501,680
09/22/20081,7051,7051,5601,560
09/24/20081,5801,6251,5701,625
09/25/20081,6201,6201,5751,595
09/26/20081,6001,6001,5701,590
09/29/20081,6151,6651,6051,660
09/30/20081,6051,6701,5651,635
10/01/20081,6451,6751,6201,665
10/02/20081,6801,7051,6601,670
10/03/20081,6751,7501,6651,735
10/06/20081,7351,7451,7051,715
10/07/20081,6651,6901,6151,665
10/08/20081,6251,6401,4851,500
10/09/20081,4751,5301,4251,437.5
10/10/20081,457.51,462.51,2951,387.5
10/14/20081,5901,5901,5251,525
10/15/20081,5101,5101,457.51,492.5
10/16/20081,412.51,442.51,337.51,397.5
10/17/20081,417.51,4901,417.51,487.5
10/20/20081,5101,5551,467.51,550
10/21/20081,5651,5701,402.51,452.5
10/22/20081,412.51,427.51,357.51,357.5
10/23/20081,237.51,2451,157.51,237.5
10/24/20081,2501,257.51,1701,177.5
10/27/20081,137.51,1451,022.51,040
10/28/20081,0251,162.51,012.51,157.5
10/29/20081,2751,2751,1551,210
10/30/20081,2251,2501,1851,237.5
10/31/20081,2501,282.51,2001,212.5
11/04/20081,272.51,287.51,2351,275
11/05/20081,312.51,332.51,2701,307.5
11/06/20081,207.51,2551,172.51,215
11/07/20081,2001,237.51,152.51,205
11/10/20081,2751,277.51,207.51,225
11/11/20081,1851,187.51,142.51,160
11/12/20081,1551,157.51,117.51,132.5
11/13/20081,107.51,187.51,0901,160
11/14/20081,197.51,205986.5998
11/17/20081,012.51,022.5932940
11/18/2008950976.5922929.5
11/19/2008933944.5900.5911.5
11/20/2008900924875.5893
11/21/2008863865828.5863.5
11/25/2008938.5964897964
11/26/2008919924.5891.5899.5
11/27/2008914.5924896904
11/28/2008904.5904.5868874
12/01/2008900904882.5896
12/02/2008875890837860.5
12/03/2008860878847.5869
12/04/2008874.5899.5870.5881.5
12/05/2008880910.5879.5902
12/08/2008905913.5885.5893.5
12/09/2008900900860.5868
12/10/2008896897.5877.5887
12/11/2008872891.5868.5889
12/12/2008887889850876
12/15/2008880894873882.5
12/16/2008870891.5849.5879.5
12/17/2008877.5898867.5891
12/18/2008895935.5890931.5
12/19/2008936985933965
12/22/20089901,012.59681,010
12/24/20081,0001,015953954
12/25/2008984985956969.5
12/26/2008970982.5957.5972.5
12/29/2008970.5972.5948965
12/30/2008952.5958.5940954.5