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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,134.9265
CLOSE 1,134.4204
Low
LOW 945
High
HIGH 1,256.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,181 | 1,181 | 1,171 | 1,175 |
| 01/05/2011 | 1,175.5 | 1,175.5 | 1,170.5 | 1,171 |
| 01/06/2011 | 1,178.5 | 1,179.5 | 1,172 | 1,174 |
| 01/07/2011 | 1,180.5 | 1,204 | 1,178 | 1,199 |
| 01/11/2011 | 1,207 | 1,216.5 | 1,204.5 | 1,216 |
| 01/12/2011 | 1,224 | 1,227 | 1,215.5 | 1,218.5 |
| 01/13/2011 | 1,223.5 | 1,226 | 1,215 | 1,226 |
| 01/14/2011 | 1,230 | 1,238.5 | 1,219.5 | 1,233 |
| 01/17/2011 | 1,244 | 1,244 | 1,222 | 1,232.5 |
| 01/18/2011 | 1,223.5 | 1,229.5 | 1,215.5 | 1,215.5 |
| 01/19/2011 | 1,212 | 1,212 | 1,205 | 1,210.5 |
| 01/20/2011 | 1,209 | 1,212 | 1,203 | 1,207 |
| 01/21/2011 | 1,212.5 | 1,216 | 1,198 | 1,201.5 |
| 01/24/2011 | 1,208 | 1,210 | 1,200 | 1,210 |
| 01/25/2011 | 1,223 | 1,231 | 1,210.5 | 1,226 |
| 01/26/2011 | 1,229 | 1,233.5 | 1,212.5 | 1,221.5 |
| 01/27/2011 | 1,232.5 | 1,243 | 1,231 | 1,242 |
| 01/28/2011 | 1,242.5 | 1,256.5 | 1,231.5 | 1,239 |
| 01/31/2011 | 1,200 | 1,202 | 1,153.5 | 1,158 |
| 02/01/2011 | 1,162.5 | 1,167 | 1,152.5 | 1,157 |
| 02/02/2011 | 1,155 | 1,157.5 | 1,137.5 | 1,141 |
| 02/03/2011 | 1,143 | 1,145 | 1,129 | 1,137.5 |
| 02/04/2011 | 1,155.5 | 1,156 | 1,145 | 1,151.5 |
| 02/07/2011 | 1,161 | 1,161.5 | 1,150 | 1,154.5 |
| 02/08/2011 | 1,157.5 | 1,161.5 | 1,156 | 1,156 |
| 02/09/2011 | 1,160 | 1,179 | 1,159.5 | 1,169 |
| 02/10/2011 | 1,167.5 | 1,172 | 1,158.5 | 1,169.5 |
| 02/14/2011 | 1,173.5 | 1,179.5 | 1,170.5 | 1,175.5 |
| 02/15/2011 | 1,180 | 1,180 | 1,161 | 1,163.5 |
| 02/16/2011 | 1,166.5 | 1,174 | 1,164 | 1,166 |
| 02/17/2011 | 1,171 | 1,171 | 1,161 | 1,168.5 |
| 02/18/2011 | 1,171.5 | 1,174.5 | 1,165 | 1,174 |
| 02/21/2011 | 1,174 | 1,175 | 1,168 | 1,173.5 |
| 02/22/2011 | 1,168.5 | 1,172 | 1,161.5 | 1,165.5 |
| 02/23/2011 | 1,160.5 | 1,165.5 | 1,155 | 1,155 |
| 02/24/2011 | 1,150 | 1,153 | 1,141 | 1,143.5 |
| 02/25/2011 | 1,141.5 | 1,153 | 1,137 | 1,152 |
| 02/28/2011 | 1,152 | 1,156.5 | 1,140.5 | 1,153.5 |
| 03/01/2011 | 1,154 | 1,157.5 | 1,145 | 1,149.5 |
| 03/02/2011 | 1,145 | 1,145.5 | 1,126 | 1,126.5 |
| 03/03/2011 | 1,128 | 1,134 | 1,128 | 1,132 |
| 03/04/2011 | 1,134 | 1,140.5 | 1,129 | 1,136 |
| 03/07/2011 | 1,136.5 | 1,139 | 1,127.5 | 1,131.5 |
| 03/08/2011 | 1,133 | 1,136.5 | 1,129.5 | 1,129.5 |
| 03/09/2011 | 1,133.5 | 1,147.5 | 1,133.5 | 1,144.5 |
| 03/10/2011 | 1,145 | 1,157.5 | 1,142 | 1,146.5 |
| 03/11/2011 | 1,136.5 | 1,141 | 1,131 | 1,134 |
| 03/14/2011 | 1,009 | 1,123 | 1,008 | 1,083 |
| 03/15/2011 | 1,045 | 1,051 | 945 | 975 |
| 03/16/2011 | 1,012.5 | 1,062.5 | 1,010 | 1,062.5 |
| 03/17/2011 | 1,025 | 1,052.5 | 1,025 | 1,044 |
| 03/18/2011 | 1,057.5 | 1,077.5 | 1,042 | 1,052.5 |
| 03/22/2011 | 1,077.5 | 1,078 | 1,047.5 | 1,066 |
| 03/23/2011 | 1,060 | 1,060 | 1,015 | 1,032 |
| 03/24/2011 | 1,034.5 | 1,045 | 1,027 | 1,033 |
| 03/25/2011 | 1,050 | 1,050 | 1,028 | 1,037.5 |
| 03/28/2011 | 1,045 | 1,047.5 | 1,032 | 1,046 |
| 03/29/2011 | 1,040.5 | 1,049.5 | 1,028.5 | 1,048 |
| 03/30/2011 | 1,052.5 | 1,063 | 1,043 | 1,063 |
| 03/31/2011 | 1,066 | 1,066 | 1,049 | 1,063 |
| 04/01/2011 | 1,062 | 1,062.5 | 1,032.5 | 1,032.5 |
| 04/04/2011 | 1,031.5 | 1,035 | 1,027.5 | 1,031.5 |
| 04/05/2011 | 1,032 | 1,032 | 1,016 | 1,030 |
| 04/06/2011 | 1,025 | 1,025 | 1,010.5 | 1,021 |
| 04/07/2011 | 1,032 | 1,041.5 | 1,018 | 1,035.5 |
| 04/08/2011 | 1,029 | 1,053.5 | 1,023.5 | 1,051 |
| 04/11/2011 | 1,051.5 | 1,053.5 | 1,041 | 1,050.5 |
| 04/12/2011 | 1,036.5 | 1,058.5 | 1,033 | 1,058.5 |
| 04/13/2011 | 1,057.5 | 1,085 | 1,048 | 1,080 |
| 04/14/2011 | 1,069.5 | 1,074.5 | 1,052.5 | 1,070.5 |
| 04/15/2011 | 1,071.5 | 1,074 | 1,061.5 | 1,066 |
| 04/18/2011 | 1,073.5 | 1,085.5 | 1,070 | 1,077.5 |
| 04/19/2011 | 1,070.5 | 1,096 | 1,067.5 | 1,092.5 |
| 04/20/2011 | 1,107.5 | 1,120.5 | 1,100 | 1,102 |
| 04/21/2011 | 1,113.5 | 1,116.5 | 1,105 | 1,111 |
| 04/22/2011 | 1,111.5 | 1,111.5 | 1,096.5 | 1,102 |
| 04/25/2011 | 1,102 | 1,107.5 | 1,091 | 1,092.5 |
| 04/26/2011 | 1,092 | 1,092 | 1,069.5 | 1,078 |
| 04/27/2011 | 1,091.5 | 1,096 | 1,083 | 1,093.5 |
| 04/28/2011 | 1,111 | 1,124.5 | 1,107.5 | 1,121 |
| 05/02/2011 | 1,129.5 | 1,130 | 1,118 | 1,123 |
| 05/06/2011 | 1,107 | 1,141 | 1,105.5 | 1,140.5 |
| 05/09/2011 | 1,142 | 1,142.5 | 1,126.5 | 1,132 |
| 05/10/2011 | 1,134.5 | 1,142.5 | 1,131 | 1,140 |
| 05/11/2011 | 1,141 | 1,151.5 | 1,133 | 1,148.5 |
| 05/12/2011 | 1,140.5 | 1,145.5 | 1,127.5 | 1,127.5 |
| 05/13/2011 | 1,133 | 1,133 | 1,107 | 1,120 |
| 05/16/2011 | 1,107 | 1,107 | 1,087 | 1,097.5 |
| 05/17/2011 | 1,092.5 | 1,092.5 | 1,079.5 | 1,088 |
| 05/18/2011 | 1,097 | 1,111 | 1,093.5 | 1,105 |
| 05/19/2011 | 1,112 | 1,117.5 | 1,099 | 1,104 |
| 05/20/2011 | 1,104.5 | 1,122 | 1,101.5 | 1,104 |
| 05/23/2011 | 1,106 | 1,110.5 | 1,091 | 1,101 |
| 05/24/2011 | 1,101 | 1,116 | 1,095.5 | 1,112 |
| 05/25/2011 | 1,119 | 1,124 | 1,109.5 | 1,115.5 |
| 05/26/2011 | 1,119 | 1,131.5 | 1,114 | 1,117 |
| 05/27/2011 | 1,120 | 1,120 | 1,101.5 | 1,108 |
| 05/30/2011 | 1,105.5 | 1,114 | 1,097 | 1,107 |
| 05/31/2011 | 1,107.5 | 1,127.5 | 1,105 | 1,125 |
| 06/01/2011 | 1,120 | 1,120 | 1,100 | 1,109.5 |
| 06/02/2011 | 1,101 | 1,105 | 1,084 | 1,099.5 |
| 06/03/2011 | 1,092.5 | 1,104.5 | 1,081.5 | 1,084 |
| 06/06/2011 | 1,086 | 1,102.5 | 1,084 | 1,094.5 |
| 06/07/2011 | 1,086 | 1,095 | 1,084 | 1,094.5 |
| 06/08/2011 | 1,095 | 1,097.5 | 1,087 | 1,087.5 |
| 06/09/2011 | 1,084 | 1,093 | 1,077 | 1,089.5 |
| 06/10/2011 | 1,110 | 1,118.5 | 1,104 | 1,105.5 |
| 06/13/2011 | 1,095 | 1,112 | 1,094.5 | 1,106 |
| 06/14/2011 | 1,099 | 1,115 | 1,096.5 | 1,113 |
| 06/15/2011 | 1,121 | 1,125.5 | 1,112 | 1,124.5 |
| 06/16/2011 | 1,124 | 1,137.5 | 1,118 | 1,127 |
| 06/17/2011 | 1,125 | 1,133 | 1,106.5 | 1,113.5 |
| 06/20/2011 | 1,118 | 1,122.5 | 1,113.5 | 1,114 |
| 06/21/2011 | 1,124.5 | 1,130.5 | 1,119 | 1,130.5 |
| 06/22/2011 | 1,138 | 1,150 | 1,137 | 1,150 |
| 06/23/2011 | 1,138.5 | 1,155 | 1,134 | 1,147 |
| 06/24/2011 | 1,147 | 1,164 | 1,146.5 | 1,157 |
| 06/27/2011 | 1,164.5 | 1,169.5 | 1,150.5 | 1,150.5 |
| 06/28/2011 | 1,154 | 1,160.5 | 1,146 | 1,150.5 |
| 06/29/2011 | 1,165.5 | 1,165.5 | 1,157.5 | 1,158 |
| 06/30/2011 | 1,158.5 | 1,162.5 | 1,142.5 | 1,161 |
| 07/01/2011 | 1,161 | 1,161 | 1,148 | 1,156 |
| 07/04/2011 | 1,164.5 | 1,167 | 1,157 | 1,166.5 |
| 07/05/2011 | 1,159.5 | 1,164.5 | 1,151.5 | 1,156 |
| 07/06/2011 | 1,157.5 | 1,162.5 | 1,146 | 1,162.5 |
| 07/07/2011 | 1,163 | 1,181.5 | 1,159 | 1,180.5 |
| 07/08/2011 | 1,187 | 1,188.5 | 1,174.5 | 1,177 |
| 07/11/2011 | 1,178.5 | 1,181.5 | 1,173 | 1,178 |
| 07/12/2011 | 1,166 | 1,184 | 1,159 | 1,184 |
| 07/13/2011 | 1,180 | 1,184 | 1,167 | 1,180 |
| 07/14/2011 | 1,173 | 1,184 | 1,168.5 | 1,177.5 |
| 07/15/2011 | 1,180 | 1,184 | 1,176.5 | 1,180.5 |
| 07/19/2011 | 1,180 | 1,181.5 | 1,169.5 | 1,172 |
| 07/20/2011 | 1,174.5 | 1,176.5 | 1,169.5 | 1,175 |
| 07/21/2011 | 1,175 | 1,181 | 1,174 | 1,180.5 |
| 07/22/2011 | 1,184 | 1,186 | 1,176 | 1,182 |
| 07/25/2011 | 1,182 | 1,182 | 1,172 | 1,173.5 |
| 07/26/2011 | 1,172 | 1,180 | 1,163 | 1,172 |
| 07/27/2011 | 1,163 | 1,176 | 1,156 | 1,173 |
| 07/28/2011 | 1,161 | 1,164.5 | 1,146.5 | 1,152 |
| 07/29/2011 | 1,146 | 1,173.5 | 1,100.5 | 1,101 |
| 08/01/2011 | 1,105 | 1,136.5 | 1,097.5 | 1,129.5 |
| 08/02/2011 | 1,129.5 | 1,133 | 1,118 | 1,125 |
| 08/03/2011 | 1,110.5 | 1,115 | 1,101 | 1,108.5 |
| 08/04/2011 | 1,113.5 | 1,123.5 | 1,096.5 | 1,103.5 |
| 08/05/2011 | 1,078.5 | 1,084 | 1,072 | 1,081.5 |
| 08/08/2011 | 1,075 | 1,083 | 1,065.5 | 1,075.5 |
| 08/09/2011 | 1,070 | 1,076 | 1,046 | 1,076 |
| 08/10/2011 | 1,087.5 | 1,088 | 1,057.5 | 1,065.5 |
| 08/11/2011 | 1,050.5 | 1,070.5 | 1,048.5 | 1,070.5 |
| 08/12/2011 | 1,080 | 1,081.5 | 1,056.5 | 1,068.5 |
| 08/15/2011 | 1,072.5 | 1,076.5 | 1,058.5 | 1,066 |
| 08/16/2011 | 1,061 | 1,073 | 1,057 | 1,073 |
| 08/17/2011 | 1,067.5 | 1,071.5 | 1,057.5 | 1,070 |
| 08/18/2011 | 1,074 | 1,074 | 1,060.5 | 1,068 |
| 08/19/2011 | 1,050 | 1,076.5 | 1,050 | 1,074.5 |
| 08/22/2011 | 1,094.5 | 1,108.5 | 1,082.5 | 1,087.5 |
| 08/23/2011 | 1,093.5 | 1,121.5 | 1,088.5 | 1,118 |
| 08/24/2011 | 1,120 | 1,129.5 | 1,111 | 1,116.5 |
| 08/25/2011 | 1,130 | 1,130.5 | 1,094 | 1,094.5 |
| 08/26/2011 | 1,087.5 | 1,103.5 | 1,081.5 | 1,087.5 |
| 08/29/2011 | 1,090.5 | 1,101 | 1,075.5 | 1,090 |
| 08/30/2011 | 1,097 | 1,100 | 1,081 | 1,088.5 |
| 08/31/2011 | 1,092.5 | 1,121.5 | 1,090.5 | 1,112 |
| 09/01/2011 | 1,112.5 | 1,117 | 1,103 | 1,104 |
| 09/02/2011 | 1,099.5 | 1,107.5 | 1,090.5 | 1,093.5 |
| 09/05/2011 | 1,090.5 | 1,100 | 1,079.5 | 1,084 |
| 09/06/2011 | 1,087 | 1,098.5 | 1,081 | 1,083 |
| 09/07/2011 | 1,098.5 | 1,103 | 1,083.5 | 1,087 |
| 09/08/2011 | 1,102 | 1,114.5 | 1,097.5 | 1,112.5 |
| 09/09/2011 | 1,110 | 1,124 | 1,102.5 | 1,120 |
| 09/12/2011 | 1,095 | 1,099.5 | 1,078.5 | 1,086 |
| 09/13/2011 | 1,101 | 1,109 | 1,086.5 | 1,108.5 |
| 09/14/2011 | 1,122.5 | 1,122.5 | 1,108 | 1,112 |
| 09/15/2011 | 1,123 | 1,127 | 1,115.5 | 1,117 |
| 09/16/2011 | 1,123.5 | 1,128.5 | 1,117.5 | 1,121.5 |
| 09/20/2011 | 1,122.5 | 1,129.5 | 1,115.5 | 1,122 |
| 09/21/2011 | 1,129.5 | 1,137.5 | 1,127 | 1,136.5 |
| 09/22/2011 | 1,139 | 1,158.5 | 1,137 | 1,156 |
| 09/26/2011 | 1,158 | 1,170 | 1,139 | 1,160.5 |
| 09/27/2011 | 1,162 | 1,162.5 | 1,147 | 1,155 |
| 09/28/2011 | 1,161.5 | 1,178.5 | 1,160 | 1,178 |
| 09/29/2011 | 1,178 | 1,198.5 | 1,177.5 | 1,198.5 |
| 09/30/2011 | 1,199.5 | 1,212.5 | 1,194.5 | 1,208.5 |
| 10/03/2011 | 1,203 | 1,239 | 1,192.5 | 1,235.5 |
| 10/04/2011 | 1,227 | 1,230 | 1,214.5 | 1,221.5 |
| 10/05/2011 | 1,222 | 1,227 | 1,207 | 1,223.5 |
| 10/06/2011 | 1,225 | 1,229.5 | 1,178 | 1,183 |
| 10/07/2011 | 1,181.5 | 1,188.5 | 1,148 | 1,155 |
| 10/11/2011 | 1,149.5 | 1,149.5 | 1,123 | 1,136 |
| 10/12/2011 | 1,142.5 | 1,148.5 | 1,125.5 | 1,130 |
| 10/13/2011 | 1,137.5 | 1,137.5 | 1,111 | 1,117.5 |
| 10/14/2011 | 1,117.5 | 1,121 | 1,099.5 | 1,102 |
| 10/17/2011 | 1,122.5 | 1,123.5 | 1,108.5 | 1,116 |
| 10/18/2011 | 1,125 | 1,129 | 1,110.5 | 1,114 |
| 10/19/2011 | 1,118 | 1,136 | 1,115 | 1,134 |
| 10/20/2011 | 1,139 | 1,142 | 1,125 | 1,138 |
| 10/21/2011 | 1,140 | 1,140.5 | 1,128.5 | 1,131.5 |
| 10/24/2011 | 1,142.5 | 1,145 | 1,126 | 1,129 |
| 10/25/2011 | 1,133 | 1,134 | 1,111 | 1,114 |
| 10/26/2011 | 1,110.5 | 1,111 | 1,091 | 1,102.5 |
| 10/27/2011 | 1,112 | 1,112 | 1,088 | 1,104 |
| 10/28/2011 | 1,119 | 1,119.5 | 1,108 | 1,115 |
| 10/31/2011 | 1,109.5 | 1,127.5 | 1,104.5 | 1,113.5 |
| 11/01/2011 | 1,116.5 | 1,127.5 | 1,105 | 1,116 |
| 11/02/2011 | 1,108 | 1,112 | 1,082.5 | 1,094 |
| 11/04/2011 | 1,108 | 1,114.5 | 1,101.5 | 1,111.5 |
| 11/07/2011 | 1,109.5 | 1,121.5 | 1,109.5 | 1,119 |
| 11/08/2011 | 1,119.5 | 1,132.5 | 1,118.5 | 1,125.5 |
| 11/09/2011 | 1,134 | 1,143 | 1,130.5 | 1,143 |
| 11/10/2011 | 1,123.5 | 1,146.5 | 1,120 | 1,128 |
| 11/11/2011 | 1,133 | 1,151.5 | 1,127 | 1,139.5 |
| 11/14/2011 | 1,151 | 1,162.5 | 1,146 | 1,151.5 |
| 11/15/2011 | 1,157 | 1,172.5 | 1,156 | 1,169 |
| 11/16/2011 | 1,169 | 1,183 | 1,168 | 1,173.5 |
| 11/17/2011 | 1,173.5 | 1,182 | 1,163 | 1,182 |
| 11/18/2011 | 1,182 | 1,186.5 | 1,169 | 1,170.5 |
| 11/21/2011 | 1,178 | 1,213.5 | 1,176 | 1,205.5 |
| 11/22/2011 | 1,207.5 | 1,215.5 | 1,194 | 1,203 |
| 11/24/2011 | 1,203 | 1,203 | 1,177.5 | 1,183.5 |
| 11/25/2011 | 1,184 | 1,191 | 1,167 | 1,167 |
| 11/28/2011 | 1,175 | 1,189.5 | 1,168 | 1,187 |
| 11/29/2011 | 1,162 | 1,162 | 1,148 | 1,155.5 |
| 11/30/2011 | 1,156 | 1,181 | 1,145.5 | 1,180 |
| 12/01/2011 | 1,188 | 1,197.5 | 1,166 | 1,172 |
| 12/02/2011 | 1,176.5 | 1,181.5 | 1,171 | 1,180 |
| 12/05/2011 | 1,185 | 1,192.5 | 1,172.5 | 1,189.5 |
| 12/06/2011 | 1,183 | 1,199.5 | 1,147.5 | 1,153 |
| 12/07/2011 | 1,162.5 | 1,193.5 | 1,162 | 1,191 |
| 12/08/2011 | 1,194 | 1,202 | 1,185 | 1,196.5 |
| 12/09/2011 | 1,185 | 1,197.5 | 1,182 | 1,189 |
| 12/12/2011 | 1,207.5 | 1,208 | 1,177 | 1,182 |
| 12/13/2011 | 1,169 | 1,182.5 | 1,159 | 1,180.5 |
| 12/14/2011 | 1,176.5 | 1,182 | 1,167 | 1,169.5 |
| 12/15/2011 | 1,167 | 1,168.5 | 1,153 | 1,159.5 |
| 12/16/2011 | 1,165 | 1,170 | 1,158.5 | 1,163.5 |
| 12/19/2011 | 1,158.5 | 1,172 | 1,153 | 1,170.5 |
| 12/20/2011 | 1,176 | 1,195 | 1,176 | 1,195 |
| 12/21/2011 | 1,195.5 | 1,195.5 | 1,181 | 1,194.5 |
| 12/22/2011 | 1,199.5 | 1,213.5 | 1,194.5 | 1,206.5 |
| 12/26/2011 | 1,214 | 1,214.5 | 1,205.5 | 1,212 |
| 12/27/2011 | 1,202 | 1,205 | 1,189.5 | 1,201.5 |
| 12/28/2011 | 1,202 | 1,206 | 1,195.5 | 1,198.5 |
| 12/29/2011 | 1,201.5 | 1,206.5 | 1,195 | 1,205 |
| 12/30/2011 | 1,205.5 | 1,213 | 1,204 | 1,212.5 |