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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,012.7992
CLOSE 1,012.082
Low
LOW 712.5
High
HIGH 1,445
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 966 | 970 | 934 | 943 |
| 01/06/2009 | 945.5 | 956 | 937 | 938.5 |
| 01/07/2009 | 939 | 942.5 | 925 | 926 |
| 01/08/2009 | 927 | 970 | 927 | 964 |
| 01/09/2009 | 949 | 963.5 | 933.5 | 939 |
| 01/13/2009 | 936 | 938 | 910 | 926 |
| 01/14/2009 | 933 | 935 | 913.5 | 917.5 |
| 01/15/2009 | 902.5 | 931.5 | 901.5 | 911 |
| 01/16/2009 | 911.5 | 940 | 911.5 | 938.5 |
| 01/19/2009 | 940 | 950 | 907.5 | 909.5 |
| 01/20/2009 | 915 | 919 | 885 | 889.5 |
| 01/21/2009 | 890 | 903 | 870.5 | 876.5 |
| 01/22/2009 | 891.5 | 914.5 | 888.5 | 913 |
| 01/23/2009 | 898.5 | 912 | 893 | 906.5 |
| 01/26/2009 | 924 | 924.5 | 906.5 | 906.5 |
| 01/27/2009 | 920 | 944.5 | 912.5 | 939.5 |
| 01/28/2009 | 942 | 948 | 920.5 | 928.5 |
| 01/29/2009 | 923.5 | 926 | 910 | 926 |
| 01/30/2009 | 926 | 929 | 906 | 924 |
| 02/02/2009 | 899.5 | 899.5 | 847 | 855.5 |
| 02/03/2009 | 850 | 850.5 | 818.5 | 824 |
| 02/04/2009 | 817.5 | 817.5 | 793 | 805 |
| 02/05/2009 | 805 | 807.5 | 787.5 | 793 |
| 02/06/2009 | 818 | 822.5 | 812 | 818.5 |
| 02/09/2009 | 824 | 825 | 783 | 789 |
| 02/10/2009 | 800 | 806 | 784 | 789.5 |
| 02/12/2009 | 783.5 | 789 | 769 | 772 |
| 02/13/2009 | 787 | 798 | 775 | 775 |
| 02/16/2009 | 784 | 796 | 783 | 794 |
| 02/17/2009 | 780 | 786.5 | 775.5 | 782 |
| 02/18/2009 | 775 | 782 | 767 | 781 |
| 02/19/2009 | 780.5 | 780.5 | 756 | 760.5 |
| 02/20/2009 | 758.5 | 759 | 734.5 | 745 |
| 02/23/2009 | 745.5 | 761.5 | 735.5 | 754 |
| 02/24/2009 | 750 | 769.5 | 750 | 764 |
| 02/25/2009 | 775 | 785 | 752.5 | 760 |
| 02/26/2009 | 766 | 782.5 | 762 | 767 |
| 02/27/2009 | 778.5 | 797.5 | 769.5 | 790.5 |
| 03/02/2009 | 764 | 772 | 750 | 756 |
| 03/03/2009 | 750 | 750 | 712.5 | 734 |
| 03/04/2009 | 734.5 | 766.5 | 725.5 | 761 |
| 03/05/2009 | 776 | 799.5 | 762.5 | 797 |
| 03/06/2009 | 789.5 | 821.5 | 785 | 802 |
| 03/09/2009 | 787 | 801.5 | 770.5 | 779 |
| 03/10/2009 | 779 | 787.5 | 755.5 | 767.5 |
| 03/11/2009 | 782.5 | 808 | 778 | 792 |
| 03/12/2009 | 737 | 739.5 | 725 | 739 |
| 03/13/2009 | 746 | 765 | 745 | 764 |
| 03/16/2009 | 779 | 796.5 | 777.5 | 789.5 |
| 03/17/2009 | 792.5 | 799 | 783 | 798.5 |
| 03/18/2009 | 813.5 | 813.5 | 792 | 794 |
| 03/19/2009 | 800 | 814.5 | 797 | 808.5 |
| 03/23/2009 | 835 | 861.5 | 825.5 | 861.5 |
| 03/24/2009 | 875.5 | 936.5 | 875 | 928 |
| 03/25/2009 | 928 | 937.5 | 902.5 | 937.5 |
| 03/26/2009 | 930 | 939.5 | 907.5 | 938.5 |
| 03/27/2009 | 966.5 | 980 | 953 | 961 |
| 03/30/2009 | 946 | 968 | 920 | 924 |
| 03/31/2009 | 923.5 | 923.5 | 870 | 877 |
| 04/01/2009 | 877.5 | 889 | 850 | 887.5 |
| 04/02/2009 | 877.5 | 892.5 | 870 | 886.5 |
| 04/03/2009 | 913 | 919 | 902 | 909.5 |
| 04/06/2009 | 922.5 | 923 | 901 | 907.5 |
| 04/07/2009 | 906.5 | 920 | 895.5 | 919.5 |
| 04/08/2009 | 920 | 920 | 876 | 891 |
| 04/09/2009 | 894.5 | 898 | 882 | 894 |
| 04/10/2009 | 900 | 904.5 | 888 | 900 |
| 04/13/2009 | 902 | 902 | 885 | 893.5 |
| 04/14/2009 | 895 | 896 | 876.5 | 893.5 |
| 04/15/2009 | 896 | 896.5 | 881 | 895.5 |
| 04/16/2009 | 892 | 916.5 | 892 | 901.5 |
| 04/17/2009 | 897.5 | 899.5 | 875 | 882 |
| 04/20/2009 | 882.5 | 891.5 | 877.5 | 882.5 |
| 04/21/2009 | 889 | 894.5 | 873 | 891 |
| 04/22/2009 | 900 | 900 | 881.5 | 887.5 |
| 04/23/2009 | 881 | 886 | 867.5 | 884.5 |
| 04/24/2009 | 895 | 895 | 870 | 872.5 |
| 04/27/2009 | 887.5 | 887.5 | 849 | 856.5 |
| 04/28/2009 | 850 | 856 | 833 | 835 |
| 04/30/2009 | 843 | 869.5 | 841 | 844 |
| 05/01/2009 | 841 | 848.5 | 830.5 | 835.5 |
| 05/07/2009 | 874 | 874 | 850 | 862 |
| 05/08/2009 | 860 | 873 | 854 | 873 |
| 05/11/2009 | 875 | 889.5 | 875 | 885.5 |
| 05/12/2009 | 885 | 897 | 883 | 893.5 |
| 05/13/2009 | 905 | 918.5 | 887.5 | 912.5 |
| 05/14/2009 | 890 | 898 | 875.5 | 875.5 |
| 05/15/2009 | 870 | 870.5 | 852.5 | 861.5 |
| 05/18/2009 | 857.5 | 857.5 | 841 | 842.5 |
| 05/19/2009 | 854.5 | 866.5 | 845 | 864.5 |
| 05/20/2009 | 869 | 886.5 | 861 | 865 |
| 05/21/2009 | 865.5 | 875 | 855.5 | 874 |
| 05/22/2009 | 875.5 | 877.5 | 868 | 873 |
| 05/25/2009 | 884 | 892.5 | 876 | 878.5 |
| 05/26/2009 | 890 | 890 | 879 | 885.5 |
| 05/27/2009 | 895 | 895 | 871.5 | 878 |
| 05/28/2009 | 875 | 881.5 | 860 | 862 |
| 05/29/2009 | 862.5 | 867.5 | 855 | 859.5 |
| 06/01/2009 | 874.5 | 884.5 | 870 | 880.5 |
| 06/02/2009 | 888.5 | 890.5 | 875 | 886.5 |
| 06/03/2009 | 889.5 | 903.5 | 885 | 901 |
| 06/04/2009 | 931 | 962.5 | 923 | 958 |
| 06/05/2009 | 950 | 957.5 | 940.5 | 941.5 |
| 06/08/2009 | 956.5 | 975 | 952 | 971 |
| 06/09/2009 | 971.5 | 971.5 | 955.5 | 965 |
| 06/10/2009 | 973.5 | 973.5 | 956 | 959.5 |
| 06/11/2009 | 959.5 | 960 | 943 | 946 |
| 06/12/2009 | 942 | 955 | 936.5 | 952 |
| 06/15/2009 | 952.5 | 956 | 945 | 952 |
| 06/16/2009 | 949.5 | 949.5 | 924 | 930 |
| 06/17/2009 | 925 | 942 | 915 | 930 |
| 06/18/2009 | 930.5 | 930.5 | 918 | 929 |
| 06/19/2009 | 925 | 941.5 | 910.5 | 911.5 |
| 06/22/2009 | 922 | 930 | 913 | 919 |
| 06/23/2009 | 905 | 911.5 | 893.5 | 901.5 |
| 06/24/2009 | 902.5 | 903 | 894.5 | 899 |
| 06/25/2009 | 900.5 | 903 | 889 | 898.5 |
| 06/26/2009 | 902.5 | 911 | 893.5 | 910 |
| 06/29/2009 | 910.5 | 920.5 | 905.5 | 915.5 |
| 06/30/2009 | 929.5 | 929.5 | 916 | 921 |
| 07/01/2009 | 919.5 | 922.5 | 910 | 915 |
| 07/02/2009 | 923 | 923 | 904.5 | 910 |
| 07/03/2009 | 899.5 | 901 | 881 | 898 |
| 07/06/2009 | 897 | 897 | 886.5 | 890 |
| 07/07/2009 | 889 | 898.5 | 888 | 892.5 |
| 07/08/2009 | 891 | 897.5 | 882.5 | 887.5 |
| 07/09/2009 | 879.5 | 882.5 | 861 | 866 |
| 07/10/2009 | 865 | 875 | 860.5 | 874 |
| 07/13/2009 | 870.5 | 885 | 864.5 | 872 |
| 07/14/2009 | 872.5 | 877 | 856 | 866 |
| 07/15/2009 | 874.5 | 885 | 871 | 876 |
| 07/16/2009 | 887.5 | 887.5 | 871 | 877.5 |
| 07/17/2009 | 887 | 887 | 866 | 880 |
| 07/21/2009 | 900 | 912 | 891.5 | 900.5 |
| 07/22/2009 | 915.5 | 917 | 900.5 | 917 |
| 07/23/2009 | 902 | 905 | 888.5 | 890.5 |
| 07/24/2009 | 896 | 900 | 888.5 | 894 |
| 07/27/2009 | 909 | 909 | 896.5 | 900 |
| 07/28/2009 | 905.5 | 976 | 900 | 965.5 |
| 07/29/2009 | 945 | 974.5 | 942 | 974.5 |
| 07/30/2009 | 975 | 1,010 | 974.5 | 1,002.5 |
| 07/31/2009 | 1,015 | 1,042.5 | 1,012.5 | 1,042.5 |
| 08/03/2009 | 1,035 | 1,037.5 | 1,022.5 | 1,025 |
| 08/04/2009 | 1,035 | 1,035 | 1,015 | 1,027.5 |
| 08/05/2009 | 1,022.5 | 1,035 | 1,017.5 | 1,030 |
| 08/06/2009 | 1,030 | 1,032.5 | 1,022.5 | 1,030 |
| 08/07/2009 | 1,030 | 1,032.5 | 1,022.5 | 1,027.5 |
| 08/10/2009 | 1,045 | 1,055 | 1,040 | 1,045 |
| 08/11/2009 | 1,050 | 1,065 | 1,040 | 1,065 |
| 08/12/2009 | 1,065 | 1,072.5 | 1,052.5 | 1,057.5 |
| 08/13/2009 | 1,055 | 1,060 | 1,047.5 | 1,050 |
| 08/14/2009 | 1,042.5 | 1,052.5 | 1,037.5 | 1,052.5 |
| 08/17/2009 | 1,050 | 1,050 | 1,027.5 | 1,030 |
| 08/18/2009 | 1,020 | 1,030 | 1,017.5 | 1,020 |
| 08/19/2009 | 1,030 | 1,030 | 1,012.5 | 1,017.5 |
| 08/20/2009 | 1,020 | 1,035 | 1,007.5 | 1,032.5 |
| 08/21/2009 | 1,030 | 1,045 | 1,015 | 1,045 |
| 08/24/2009 | 1,145 | 1,165 | 1,127.5 | 1,147.5 |
| 08/25/2009 | 1,135 | 1,150 | 1,122.5 | 1,130 |
| 08/26/2009 | 1,137.5 | 1,140 | 1,120 | 1,130 |
| 08/27/2009 | 1,122.5 | 1,135 | 1,110 | 1,130 |
| 08/28/2009 | 1,127.5 | 1,182.5 | 1,127.5 | 1,172.5 |
| 08/31/2009 | 1,162.5 | 1,190 | 1,137.5 | 1,150 |
| 09/01/2009 | 1,150 | 1,150 | 1,135 | 1,137.5 |
| 09/02/2009 | 1,130 | 1,135 | 1,102.5 | 1,105 |
| 09/03/2009 | 1,105 | 1,137.5 | 1,100 | 1,132.5 |
| 09/04/2009 | 1,127.5 | 1,130 | 1,110 | 1,112.5 |
| 09/07/2009 | 1,100 | 1,110 | 1,092.5 | 1,100 |
| 09/08/2009 | 1,115 | 1,117.5 | 1,102.5 | 1,107.5 |
| 09/09/2009 | 1,115 | 1,115 | 1,097.5 | 1,100 |
| 09/10/2009 | 1,110 | 1,125 | 1,110 | 1,122.5 |
| 09/11/2009 | 1,125 | 1,125 | 1,110 | 1,112.5 |
| 09/14/2009 | 1,115 | 1,120 | 1,110 | 1,112.5 |
| 09/15/2009 | 1,117.5 | 1,127.5 | 1,115 | 1,125 |
| 09/16/2009 | 1,127.5 | 1,147.5 | 1,117.5 | 1,117.5 |
| 09/17/2009 | 1,130 | 1,130 | 1,112.5 | 1,122.5 |
| 09/18/2009 | 1,117.5 | 1,137.5 | 1,107.5 | 1,132.5 |
| 09/21/2009 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 |
| 09/24/2009 | 1,172.5 | 1,180 | 1,152.5 | 1,165 |
| 09/25/2009 | 1,140 | 1,152.5 | 1,120 | 1,142.5 |
| 09/28/2009 | 1,135 | 1,160 | 1,127.5 | 1,142.5 |
| 09/29/2009 | 1,172.5 | 1,180 | 1,157.5 | 1,167.5 |
| 09/30/2009 | 1,170 | 1,197.5 | 1,157.5 | 1,197.5 |
| 10/01/2009 | 1,200 | 1,207.5 | 1,167.5 | 1,172.5 |
| 10/02/2009 | 1,145 | 1,150 | 1,082.5 | 1,127.5 |
| 10/05/2009 | 1,120 | 1,147.5 | 1,117.5 | 1,130 |
| 10/06/2009 | 1,127.5 | 1,127.5 | 1,085 | 1,092.5 |
| 10/07/2009 | 1,105 | 1,110 | 1,087.5 | 1,095 |
| 10/08/2009 | 1,092.5 | 1,100 | 1,062.5 | 1,087.5 |
| 10/09/2009 | 1,082.5 | 1,097.5 | 1,065 | 1,090 |
| 10/13/2009 | 1,082.5 | 1,130 | 1,082.5 | 1,097.5 |
| 10/14/2009 | 1,112.5 | 1,135 | 1,107.5 | 1,122.5 |
| 10/15/2009 | 1,140 | 1,147.5 | 1,117.5 | 1,127.5 |
| 10/16/2009 | 1,135 | 1,160 | 1,127.5 | 1,157.5 |
| 10/19/2009 | 1,152.5 | 1,162.5 | 1,147.5 | 1,157.5 |
| 10/20/2009 | 1,175 | 1,182.5 | 1,167.5 | 1,175 |
| 10/21/2009 | 1,175 | 1,182.5 | 1,162.5 | 1,170 |
| 10/22/2009 | 1,167.5 | 1,170 | 1,150 | 1,170 |
| 10/23/2009 | 1,165 | 1,185 | 1,165 | 1,170 |
| 10/26/2009 | 1,177.5 | 1,190 | 1,170 | 1,185 |
| 10/27/2009 | 1,180 | 1,182.5 | 1,157.5 | 1,167.5 |
| 10/28/2009 | 1,187.5 | 1,200 | 1,182.5 | 1,190 |
| 10/29/2009 | 1,177.5 | 1,220 | 1,175 | 1,210 |
| 10/30/2009 | 1,217.5 | 1,220 | 1,177.5 | 1,190 |
| 11/02/2009 | 1,192.5 | 1,232.5 | 1,190 | 1,230 |
| 11/04/2009 | 1,220 | 1,222.5 | 1,185 | 1,220 |
| 11/05/2009 | 1,210 | 1,217.5 | 1,210 | 1,215 |
| 11/06/2009 | 1,217.5 | 1,217.5 | 1,197.5 | 1,217.5 |
| 11/09/2009 | 1,220 | 1,220 | 1,172.5 | 1,182.5 |
| 11/10/2009 | 1,192.5 | 1,222.5 | 1,182.5 | 1,207.5 |
| 11/11/2009 | 1,240 | 1,285 | 1,235 | 1,277.5 |
| 11/12/2009 | 1,295 | 1,302.5 | 1,270 | 1,287.5 |
| 11/13/2009 | 1,290 | 1,312.5 | 1,285 | 1,302.5 |
| 11/16/2009 | 1,310 | 1,340 | 1,305 | 1,307.5 |
| 11/17/2009 | 1,270 | 1,305 | 1,270 | 1,302.5 |
| 11/18/2009 | 1,297.5 | 1,305 | 1,280 | 1,285 |
| 11/19/2009 | 1,275 | 1,285 | 1,265 | 1,282.5 |
| 11/20/2009 | 1,275 | 1,307.5 | 1,272.5 | 1,287.5 |
| 11/24/2009 | 1,297.5 | 1,297.5 | 1,277.5 | 1,285 |
| 11/25/2009 | 1,297.5 | 1,322.5 | 1,292.5 | 1,317.5 |
| 11/26/2009 | 1,320 | 1,342.5 | 1,295 | 1,300 |
| 11/27/2009 | 1,280 | 1,317.5 | 1,280 | 1,312.5 |
| 11/30/2009 | 1,315 | 1,347.5 | 1,315 | 1,347.5 |
| 12/01/2009 | 1,350 | 1,380 | 1,342.5 | 1,362.5 |
| 12/02/2009 | 1,375 | 1,395 | 1,362.5 | 1,395 |
| 12/03/2009 | 1,402.5 | 1,445 | 1,402.5 | 1,432.5 |
| 12/04/2009 | 1,425 | 1,427.5 | 1,382.5 | 1,390 |
| 12/07/2009 | 1,410 | 1,410 | 1,342.5 | 1,352.5 |
| 12/08/2009 | 1,362.5 | 1,387.5 | 1,357.5 | 1,380 |
| 12/09/2009 | 1,382.5 | 1,417.5 | 1,382.5 | 1,397.5 |
| 12/10/2009 | 1,402.5 | 1,415 | 1,387.5 | 1,397.5 |
| 12/11/2009 | 1,407.5 | 1,407.5 | 1,382.5 | 1,400 |
| 12/14/2009 | 1,395 | 1,397.5 | 1,370 | 1,382.5 |
| 12/15/2009 | 1,387.5 | 1,392.5 | 1,375 | 1,392.5 |
| 12/16/2009 | 1,400 | 1,415 | 1,392.5 | 1,402.5 |
| 12/17/2009 | 1,402.5 | 1,402.5 | 1,387.5 | 1,387.5 |
| 12/18/2009 | 1,385 | 1,400 | 1,382.5 | 1,395 |
| 12/21/2009 | 1,395 | 1,400 | 1,377.5 | 1,377.5 |
| 12/22/2009 | 1,387.5 | 1,387.5 | 1,377.5 | 1,382.5 |
| 12/24/2009 | 1,395 | 1,405 | 1,387.5 | 1,402.5 |
| 12/25/2009 | 1,405 | 1,425 | 1,395 | 1,407.5 |
| 12/28/2009 | 1,412.5 | 1,427.5 | 1,407.5 | 1,412.5 |
| 12/29/2009 | 1,427.5 | 1,430 | 1,415 | 1,420 |
| 12/30/2009 | 1,430 | 1,432.5 | 1,405 | 1,405 |