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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,257.1633
CLOSE 1,256.098

Low

LOW 1,067.5

High

HIGH 1,440
DATEOPENHIGHLOWCLOSE
01/04/20101,4091,4311,4091,421
01/05/20101,4401,4401,397.51,403.5
01/06/20101,4041,4161,395.51,406.5
01/07/20101,4071,4071,349.51,350
01/08/20101,3451,3591,325.51,344
01/12/20101,3501,3571,337.51,357
01/13/20101,3521,3521,325.51,329
01/14/20101,3231,329.51,2951,304
01/15/20101,304.51,313.51,2891,313.5
01/18/20101,3131,3131,2981,303.5
01/19/20101,303.51,332.51,2991,329
01/20/20101,3371,341.51,306.51,320
01/21/20101,305.51,3161,3011,312.5
01/22/20101,3011,304.51,2791,282.5
01/25/20101,257.51,272.51,252.51,263
01/26/20101,2701,2901,2551,268
01/27/20101,268.51,269.51,255.51,256
01/28/20101,270.51,2791,2511,277.5
01/29/20101,270.51,317.51,2651,310.5
02/01/20101,3501,3531,337.51,350
02/02/20101,3601,3811,3521,377.5
02/03/20101,3841,3901,370.51,372.5
02/04/20101,3751,388.51,371.51,387
02/05/20101,352.51,3651,350.51,354.5
02/08/20101,3591,359.51,3261,327.5
02/09/20101,3201,343.51,3201,337.5
02/10/20101,3381,3601,3381,357.5
02/12/20101,3551,381.51,3541,359.5
02/15/20101,3721,3721,3311,334.5
02/16/20101,335.51,346.51,334.51,338.5
02/17/20101,3521,367.51,3461,362.5
02/18/20101,372.51,3741,3651,370.5
02/19/20101,369.51,3701,3511,358
02/22/20101,372.51,3851,3681,377.5
02/23/20101,382.51,384.51,370.51,373
02/24/20101,3641,3691,352.51,360
02/25/20101,3671,3701,353.51,354.5
02/26/20101,3501,354.51,3461,351
03/01/20101,3561,3631,3501,355.5
03/02/20101,3551,3601,3511,358.5
03/03/20101,3601,368.51,3541,368.5
03/04/20101,3751,3801,358.51,372.5
03/05/20101,3751,3951,3741,394.5
03/08/20101,4001,4001,3811,388.5
03/09/20101,3801,3861,371.51,378.5
03/10/20101,3801,3861,3701,380
03/11/20101,3851,3931,3751,393
03/12/20101,392.51,398.51,3851,391
03/15/20101,3851,404.51,3851,404.5
03/16/20101,397.51,397.51,380.51,382
03/17/20101,3851,388.51,3711,378.5
03/18/20101,370.51,3761,3701,374
03/19/20101,3821,3931,378.51,387.5
03/23/20101,3901,401.51,384.51,401
03/24/20101,390.51,392.51,337.51,346
03/25/20101,3301,3371,325.51,326
03/26/20101,326.51,342.51,326.51,341.5
03/29/20101,3251,326.51,313.51,315
03/30/20101,320.51,3251,305.51,309
03/31/20101,2901,290.51,252.51,261
04/01/20101,2551,2601,231.51,242.5
04/02/20101,2421,2431,2331,240
04/05/20101,2431,2581,242.51,250
04/06/20101,259.51,274.51,257.51,274.5
04/07/20101,2781,2821,2631,265.5
04/08/20101,262.51,265.51,2551,257.5
04/09/20101,251.51,254.51,2461,254
04/12/20101,2721,2731,265.51,269.5
04/13/20101,267.51,2701,2531,256.5
04/14/20101,2551,2591,247.51,250
04/15/20101,2541,2621,2511,262
04/16/20101,2371,2461,2301,235
04/19/20101,227.51,242.51,222.51,237.5
04/20/20101,2411,2421,227.51,230
04/21/20101,2391,2421,2261,227
04/22/20101,227.51,2291,2141,217
04/23/20101,2081,221.51,2081,217.5
04/26/20101,2251,229.51,219.51,228.5
04/27/20101,237.51,2491,229.51,247.5
04/28/20101,237.51,2401,223.51,225.5
04/30/20101,235.51,2441,2291,232
05/06/20101,2071,207.51,195.51,197.5
05/07/20101,161.51,192.51,1471,191
05/10/20101,1811,1981,166.51,197
05/11/20101,200.51,2041,160.51,169.5
05/12/20101,179.51,1871,1701,181
05/13/20101,188.51,193.51,1851,192
05/14/20101,1901,196.51,177.51,181.5
05/17/20101,175.51,1821,166.51,174.5
05/18/20101,180.51,188.51,175.51,183
05/19/20101,173.51,173.51,1531,159.5
05/20/20101,1531,1611,134.51,150
05/21/20101,1251,1331,1061,110
05/24/20101,105.51,117.51,0941,111
05/25/20101,1001,100.51,067.51,075
05/26/20101,1001,1391,097.51,119
05/27/20101,088.51,1131,0751,110
05/28/20101,1251,134.51,1101,116
05/31/20101,1201,126.51,1081,116.5
06/01/20101,1201,162.51,1161,162
06/02/20101,1431,159.51,1341,138
06/03/20101,148.51,153.51,1411,146.5
06/04/20101,171.51,203.51,1651,180
06/07/20101,1551,1741,1451,164.5
06/08/20101,163.51,172.51,157.51,171
06/09/20101,157.51,157.51,1331,145
06/10/20101,145.51,160.51,137.51,160.5
06/11/20101,167.51,191.51,1651,191
06/14/20101,210.51,2181,199.51,205
06/15/20101,206.51,218.51,1971,208
06/16/20101,2221,242.51,2161,239
06/17/20101,239.51,2421,228.51,239
06/18/20101,2401,247.51,2361,247.5
06/21/20101,2501,2621,247.51,261.5
06/22/20101,2631,2751,2621,272
06/23/20101,269.51,2751,2661,273.5
06/24/20101,2641,2651,253.51,258.5
06/25/20101,257.51,258.51,2421,252.5
06/28/20101,253.51,2721,2501,270
06/29/20101,274.51,2761,245.51,252
06/30/20101,2231,2251,2061,212.5
07/01/20101,2081,2091,1811,196
07/02/20101,196.51,2011,1821,193
07/05/20101,1821,2081,1821,207
07/06/20101,202.51,213.51,1951,207
07/07/20101,207.51,2101,191.51,195.5
07/08/20101,220.51,232.51,205.51,216
07/09/20101,2251,258.51,224.51,257
07/12/20101,2501,2541,2351,237.5
07/13/20101,2381,2451,226.51,230
07/14/20101,2401,2511,235.51,247
07/15/20101,2381,2421,231.51,232.5
07/16/20101,225.51,237.51,209.51,215
07/20/20101,210.51,237.51,200.51,232
07/21/20101,2351,242.51,233.51,234
07/22/20101,229.51,249.51,2271,248
07/23/20101,262.51,2751,2621,274
07/26/20101,277.51,2811,2711,272
07/27/20101,267.51,2721,2601,268
07/28/20101,2751,279.51,272.51,279
07/29/20101,2651,2781,263.51,272
07/30/20101,277.51,278.51,242.51,249.5
08/02/20101,2501,2671,246.51,249.5
08/03/20101,262.51,274.51,257.51,267
08/04/20101,2681,268.51,2411,250
08/05/20101,2641,268.51,2511,258.5
08/06/20101,258.51,277.51,2541,277.5
08/09/20101,2781,281.51,270.51,281.5
08/10/20101,2801,2801,258.51,260.5
08/11/20101,256.51,260.51,2391,248.5
08/12/20101,221.51,2441,219.51,244
08/13/20101,2341,2561,230.51,249.5
08/16/20101,239.51,271.51,237.51,269.5
08/17/20101,2651,278.51,2561,277.5
08/18/20101,282.51,2871,273.51,285.5
08/19/20101,2871,2961,283.51,296
08/20/20101,287.51,287.51,2661,270.5
08/23/20101,268.51,2721,253.51,256
08/24/20101,243.51,2611,240.51,261
08/25/20101,247.51,2671,246.51,260.5
08/26/20101,2651,2691,257.51,269
08/27/20101,2751,2901,2701,286.5
08/30/20101,2961,300.51,288.51,293
08/31/20101,2761,2841,2511,255
09/01/20101,259.51,263.51,2411,263.5
09/02/20101,280.51,288.51,2671,288.5
09/03/20101,291.51,291.51,2751,281.5
09/06/20101,2921,2941,280.51,294
09/07/20101,2911,296.51,288.51,296.5
09/08/20101,293.51,296.51,2791,289.5
09/09/20101,294.51,305.51,2921,305.5
09/10/20101,3201,322.51,306.51,312
09/13/20101,320.51,327.51,3121,314.5
09/14/20101,3111,319.51,3051,311
09/15/20101,3151,333.51,308.51,323.5
09/16/20101,332.51,333.51,3061,308.5
09/17/20101,312.51,315.51,301.51,310.5
09/21/20101,317.51,3221,3031,304
09/22/20101,308.51,318.51,3011,301
09/24/20101,291.51,308.51,282.51,293.5
09/27/20101,2971,305.51,289.51,305.5
09/28/20101,3011,316.51,298.51,312.5
09/29/20101,315.51,3251,3081,316.5
09/30/20101,3171,321.51,286.51,289
10/01/20101,292.51,3001,2851,296.5
10/04/20101,2971,3001,286.51,289.5
10/05/20101,281.51,297.51,270.51,293
10/06/20101,3051,3051,2821,291.5
10/07/20101,2801,297.51,276.51,297
10/08/20101,3011,3131,271.51,271.5
10/12/20101,2721,2721,206.51,220.5
10/13/20101,2211,223.51,200.51,210
10/14/20101,212.51,2241,192.51,211.5
10/15/20101,211.51,211.51,186.51,195.5
10/18/20101,1931,2091,1911,200.5
10/19/20101,209.51,2311,202.51,226.5
10/20/20101,2201,220.51,194.51,209.5
10/21/20101,2001,201.51,172.51,179
10/22/20101,185.51,204.51,1801,193.5
10/25/20101,1911,196.51,178.51,183.5
10/26/20101,1811,199.51,1811,190
10/27/20101,1981,1991,181.51,191
10/28/20101,1931,195.51,169.51,182
10/29/20101,1721,177.51,156.51,176.5
11/01/20101,165.51,1721,1551,160.5
11/02/20101,1611,183.51,153.51,178
11/04/20101,1931,212.51,187.51,201.5
11/05/20101,2141,222.51,202.51,206.5
11/08/20101,2171,2171,2021,213.5
11/09/20101,2101,227.51,2091,222
11/10/20101,230.51,2471,2251,237.5
11/11/20101,237.51,2421,222.51,237
11/12/20101,2281,2551,221.51,226.5
11/15/20101,2271,2271,1891,211.5
11/16/20101,2091,2121,181.51,185.5
11/17/20101,185.51,189.51,166.51,187
11/18/20101,200.51,2101,1901,210
11/19/20101,2251,2251,2101,214
11/22/20101,2281,2281,213.51,217.5
11/24/20101,2031,209.51,192.51,197
11/25/20101,214.51,214.51,1931,197
11/26/20101,1931,203.51,192.51,198
11/29/20101,197.51,203.51,1931,200
11/30/20101,194.51,204.51,187.51,187.5
12/01/20101,1851,1861,166.51,179.5
12/02/20101,1971,1971,173.51,177.5
12/03/20101,1781,1871,172.51,178
12/06/20101,177.51,1841,1761,181.5
12/07/20101,182.51,184.51,171.51,177
12/08/20101,179.51,184.51,167.51,171.5
12/09/20101,184.51,193.51,1781,185.5
12/10/20101,192.51,2011,1771,193
12/13/20101,201.51,201.51,1831,198
12/14/20101,1901,1961,1871,193.5
12/15/20101,190.51,2001,190.51,199.5
12/16/20101,197.51,1981,188.51,189
12/17/20101,1901,1941,187.51,187.5
12/20/20101,1921,1921,178.51,180.5
12/21/20101,1761,1901,1761,185.5
12/22/20101,181.51,1851,177.51,180.5
12/24/20101,1811,184.51,1751,177.5
12/27/20101,177.51,178.51,1691,170.5
12/28/20101,1751,178.51,170.51,176.5
12/29/20101,175.51,182.51,1721,182.5
12/30/20101,1791,179.51,169.51,169.5