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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,539.877
CLOSE 1,540.9173

Low

LOW 1,127

High

HIGH 1,970
DATEOPENHIGHLOWCLOSE
01/04/20121,223.51,2441,2211,225.5
01/05/20121,224.51,224.51,2051,205.5
01/06/20121,200.51,213.51,1961,213.5
01/10/20121,224.51,2461,214.51,225.5
01/11/20121,2261,239.51,225.51,239.5
01/12/20121,237.51,237.51,223.51,226
01/13/20121,2101,2211,2011,210
01/16/20121,202.51,202.51,176.51,201
01/17/20121,201.51,207.51,1931,200.5
01/18/20121,2011,203.51,1771,179
01/19/20121,179.51,1841,1721,175.5
01/20/20121,1761,177.51,163.51,174
01/23/20121,1821,1851,1721,179
01/24/20121,185.51,185.51,1591,166.5
01/25/20121,1671,1771,1271,173.5
01/26/20121,1711,176.51,1581,162.5
01/27/20121,1631,1681,159.51,162
01/30/20121,163.51,1801,1631,175.5
01/31/20121,1801,1911,146.51,168
02/01/20121,1681,173.51,152.51,161.5
02/02/20121,168.51,1741,151.51,156.5
02/03/20121,155.51,159.51,148.51,153
02/06/20121,153.51,153.51,145.51,149
02/07/20121,153.51,1571,145.51,156.5
02/08/20121,159.51,1601,151.51,157.5
02/09/20121,161.51,167.51,158.51,160
02/10/20121,1691,1741,161.51,172.5
02/13/20121,172.51,179.51,170.51,177
02/14/20121,1771,197.51,1731,196.5
02/15/20121,1941,194.51,179.51,187.5
02/16/20121,1881,1981,1871,190.5
02/17/20121,197.51,1981,185.51,195.5
02/20/20121,205.51,2091,196.51,200.5
02/21/20121,2001,2501,1991,221
02/22/20121,2271,248.51,2271,245.5
02/23/20121,2481,2481,2281,235.5
02/24/20121,235.51,245.51,2331,238.5
02/27/20121,248.51,248.51,2311,245.5
02/28/20121,247.51,263.51,243.51,260.5
02/29/20121,2711,2811,255.51,256
03/01/20121,270.51,2711,2511,264
03/02/20121,2751,278.51,2691,273.5
03/05/20121,274.51,2851,264.51,272
03/06/20121,2721,283.51,266.51,270
03/07/20121,2701,2821,2671,277
03/08/20121,282.51,292.51,280.51,288.5
03/09/20121,3001,302.51,293.51,299
03/12/20121,301.51,319.51,2901,311
03/13/20121,3111,3111,300.51,301
03/14/20121,321.51,3541,316.51,338.5
03/15/20121,3501,3521,3391,340
03/16/20121,342.51,3551,342.51,345
03/19/20121,347.51,3581,3461,358
03/21/20121,3601,377.51,3601,375
03/22/20121,381.51,4001,3791,400
03/23/20121,396.51,4071,394.51,407
03/26/20121,4101,4201,407.51,411
03/27/20121,4191,419.51,4051,418.5
03/28/20121,4141,4141,387.51,406
03/29/20121,405.51,4141,4001,412.5
03/30/20121,4151,423.51,410.51,422.5
04/02/20121,4231,4251,397.51,405
04/03/20121,413.51,4141,396.51,406.5
04/04/20121,381.51,3821,3481,370.5
04/05/20121,3611,3641,346.51,362
04/06/20121,3481,385.51,341.51,382
04/09/20121,377.51,392.51,3751,376
04/10/20121,3681,386.51,3621,384
04/11/20121,3751,3781,350.51,362.5
04/12/20121,3571,372.51,3301,343.5
04/13/20121,352.51,3731,352.51,370
04/16/20121,3601,3761,357.51,367
04/17/20121,367.51,3801,3571,375.5
04/18/20121,3841,3921,3731,388.5
04/19/20121,3891,3981,365.51,388
04/20/20121,3861,3881,3731,376.5
04/23/20121,532.51,567.51,5301,537.5
04/24/20121,5001,507.51,4611,499
04/25/20121,487.51,4971,4811,496.5
04/26/20121,4831,493.51,470.51,480
04/27/20121,467.51,487.51,4671,474
05/01/20121,474.51,4941,4661,481
05/02/20121,479.51,488.51,467.51,483.5
05/07/20121,4741,5401,4741,507.5
05/08/20121,507.51,522.51,4781,520
05/09/20121,5001,517.51,4911,493
05/10/20121,5201,5201,486.51,502.5
05/11/20121,502.51,5101,464.51,466.5
05/14/20121,4491,4521,3941,417
05/15/20121,4171,464.51,4171,443
05/16/20121,4671,482.51,4511,461.5
05/17/20121,4501,4541,412.51,426
05/18/20121,411.51,4281,3991,406.5
05/21/20121,402.51,4301,398.51,420.5
05/22/20121,4211,4211,390.51,399.5
05/23/20121,3991,402.51,376.51,391
05/24/20121,3901,4101,3881,394
05/25/20121,4031,414.51,395.51,410
05/28/20121,4241,427.51,3971,399.5
05/29/20121,385.51,3901,361.51,377.5
05/30/20121,3781,384.51,3611,372.5
05/31/20121,3631,3781,350.51,366
06/01/20121,3571,3841,3571,379
06/04/20121,3601,398.51,3601,396
06/05/20121,3871,3881,362.51,379.5
06/06/20121,3811,392.51,3681,377.5
06/07/20121,3781,4011,366.51,400.5
06/08/20121,402.51,416.51,3911,398
06/11/20121,4251,430.51,402.51,402.5
06/12/20121,401.51,401.51,3791,395
06/13/20121,394.51,418.51,3941,415.5
06/14/20121,4231,4381,4141,434
06/15/20121,4351,4371,4171,425
06/18/20121,4381,4451,421.51,435
06/19/20121,435.51,447.51,4291,436.5
06/20/20121,4451,477.51,444.51,472
06/21/20121,4991,542.51,4991,522.5
06/22/20121,5101,5201,4861,502.5
06/25/20121,507.51,507.51,484.51,490.5
06/26/20121,4851,485.51,4631,472
06/27/20121,4721,494.51,4671,494.5
06/28/20121,498.51,5251,495.51,525
06/29/20121,5251,572.51,5201,560
07/02/20121,562.51,5651,537.51,545
07/03/20121,5501,5701,5401,570
07/04/20121,567.51,5701,562.51,565
07/05/20121,5501,572.51,547.51,562.5
07/06/20121,5651,5751,547.51,557.5
07/09/20121,5501,572.51,5501,565
07/10/20121,5651,567.51,5501,557.5
07/11/20121,562.51,562.51,552.51,562.5
07/12/20121,562.51,5801,557.51,577.5
07/13/20121,572.51,597.51,5701,592.5
07/17/20121,577.51,6201,577.51,607.5
07/18/20121,6151,6401,597.51,602.5
07/19/20121,6051,622.51,597.51,605
07/20/20121,5901,6001,5851,590
07/23/20121,5851,592.51,572.51,572.5
07/24/20121,5751,5851,5601,567.5
07/25/20121,557.51,5901,557.51,587.5
07/26/20121,587.51,602.51,567.51,600
07/27/20121,607.51,617.51,512.51,535
07/30/20121,494.51,512.51,4871,495
07/31/20121,4951,517.51,4791,515
08/01/20121,5001,522.51,490.51,517.5
08/02/20121,522.51,5401,517.51,532.5
08/03/20121,517.51,542.51,5101,520
08/06/20121,5251,5501,517.51,540
08/07/20121,547.51,5651,5451,562.5
08/08/20121,582.51,597.51,557.51,572.5
08/09/20121,5801,582.51,5551,582.5
08/10/20121,577.51,587.51,567.51,580
08/13/20121,5751,582.51,5651,577.5
08/14/20121,5851,6201,5851,612.5
08/15/20121,6151,6301,6101,617.5
08/16/20121,6301,647.51,622.51,637.5
08/17/20121,6451,647.51,627.51,647.5
08/20/20121,6451,6501,6401,647.5
08/21/20121,642.51,657.51,637.51,650
08/22/20121,6401,647.51,627.51,645
08/23/20121,6451,657.51,6451,652.5
08/24/20121,6501,652.51,6351,642.5
08/27/20121,6451,657.51,6451,645
08/28/20121,6551,677.51,6501,675
08/29/20121,6751,707.51,6751,702.5
08/30/20121,707.51,757.51,7051,727.5
08/31/20121,702.51,7101,6801,680
09/03/20121,6851,6951,6751,675
09/04/20121,677.51,677.51,652.51,667.5
09/05/20121,657.51,687.51,6551,677.5
09/06/20121,682.51,707.51,682.51,695
09/07/20121,722.51,7251,6901,697.5
09/10/20121,7001,7001,677.51,697.5
09/11/20121,692.51,6951,6751,695
09/12/20121,6951,7251,692.51,725
09/13/20121,722.51,7301,7151,730
09/14/20121,7401,7451,7251,730
09/18/20121,7301,7401,7051,712.5
09/19/20121,7201,737.51,717.51,725
09/20/20121,7201,7301,7101,717.5
09/21/20121,7251,7601,722.51,752.5
09/24/20121,7501,787.51,747.51,777.5
09/25/20121,7851,8251,7801,822.5
09/26/20121,7851,832.51,782.51,832.5
09/27/20121,827.51,9251,827.51,915
09/28/20121,892.51,8951,817.51,850
10/01/20121,8501,8501,807.51,820
10/02/20121,8201,837.51,802.51,827.5
10/03/20121,817.51,822.51,787.51,792.5
10/04/20121,792.51,8251,792.51,815
10/05/20121,8251,8501,822.51,842.5
10/09/20121,8501,8601,832.51,842.5
10/10/20121,8301,832.51,792.51,795
10/11/20121,792.51,812.51,7701,805
10/12/20121,8051,827.51,7951,812.5
10/15/20121,817.51,832.51,802.51,825
10/16/20121,8301,8401,8051,835
10/17/20121,8451,9001,837.51,892.5
10/18/20121,8951,9051,872.51,900
10/19/20121,9001,912.51,877.51,900
10/22/20121,9001,907.51,8851,892.5
10/23/20121,897.51,9001,882.51,895
10/24/20121,8951,9051,8801,895
10/25/20121,897.51,9201,8951,920
10/26/20121,9251,9451,917.51,927.5
10/29/20121,927.51,9651,9251,962.5
10/30/20121,9701,9701,9051,905
10/31/20121,9151,922.51,8551,860
11/01/20121,882.51,9601,872.51,930
11/02/20121,932.51,952.51,9051,937.5
11/05/20121,9351,952.51,922.51,937.5
11/06/20121,937.51,952.51,9251,950
11/07/20121,9551,9551,912.51,920
11/08/20121,9001,9001,8451,860
11/09/20121,847.51,8701,7501,772.5
11/12/20121,7551,7551,7051,730
11/13/20121,752.51,772.51,7051,720
11/14/20121,707.51,7401,707.51,735
11/15/20121,7301,737.51,6901,697.5
11/16/20121,6851,687.51,637.51,657.5
11/19/20121,6751,722.51,672.51,700
11/20/20121,7201,7701,7201,767.5
11/21/20121,7851,797.51,742.51,767.5
11/22/20121,782.51,7851,7351,737.5
11/26/20121,7551,762.51,7301,757.5
11/27/20121,7601,792.51,757.51,780
11/28/20121,7801,817.51,7801,802.5
11/29/20121,8101,8251,807.51,810
11/30/20121,8151,8151,7901,807.5
12/03/20121,8001,802.51,7851,797.5
12/04/20121,7951,8651,787.51,852.5
12/05/20121,8401,887.51,8351,862.5
12/06/20121,882.51,887.51,857.51,872.5
12/07/20121,8751,892.51,867.51,887.5
12/10/20121,9201,9201,877.51,885
12/11/20121,877.51,892.51,862.51,880
12/12/20121,9001,902.51,862.51,875
12/13/20121,8851,8851,827.51,837.5
12/14/20121,827.51,862.51,827.51,845
12/17/20121,867.51,872.51,8501,862.5
12/18/20121,8601,887.51,857.51,877.5
12/19/20121,892.51,902.51,8751,895
12/20/20121,9101,9401,8951,900
12/21/20121,9201,927.51,907.51,907.5
12/25/20121,947.51,947.51,9101,912.5
12/26/20121,9151,9201,887.51,915
12/27/20121,927.51,927.51,892.51,895
12/28/20121,897.51,9001,877.51,887.5