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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,186.0204
CLOSE 2,189.8878

Low

LOW 1,645

High

HIGH 2,720
DATEOPENHIGHLOWCLOSE
01/04/20131,9101,9351,8951,935
01/07/20131,937.51,942.51,912.51,927.5
01/08/20131,932.51,9501,927.51,947.5
01/09/20131,9401,942.51,922.51,925
01/10/20131,917.51,9201,8951,915
01/11/20131,9201,9351,902.51,925
01/15/20131,927.51,9501,9001,915
01/16/20131,907.51,9101,887.51,895
01/17/20131,9001,9001,867.51,892.5
01/18/20131,9051,912.51,8901,900
01/21/20131,887.51,897.51,8551,862.5
01/22/20131,857.51,872.51,8201,850
01/23/20131,8301,8551,8101,837.5
01/24/20131,8101,8451,802.51,830
01/25/20131,847.51,877.51,8451,872.5
01/28/20131,8851,8901,8401,845
01/29/20131,8551,9401,8401,917.5
01/30/20131,9151,952.51,902.51,945
01/31/20131,947.51,947.51,907.51,927.5
02/01/20131,842.51,8451,7451,760
02/04/20131,757.51,772.51,7251,762.5
02/05/20131,7501,7801,7451,762.5
02/06/20131,782.51,7851,762.51,780
02/07/20131,777.51,7801,7601,772.5
02/08/20131,7751,7751,742.51,755
02/12/20131,7601,767.51,742.51,742.5
02/13/20131,7301,7351,702.51,717.5
02/14/20131,7101,7451,707.51,727.5
02/15/20131,7301,767.51,7101,720
02/18/20131,7201,747.51,712.51,745
02/19/20131,7401,747.51,7301,745
02/20/20131,742.51,742.51,6451,682.5
02/21/20131,682.51,7051,667.51,670
02/22/20131,672.51,6851,6601,680
02/25/20131,6901,692.51,677.51,680
02/26/20131,6801,732.51,672.51,727.5
02/27/20131,722.51,7251,7001,700
02/28/20131,702.51,7251,6901,722.5
03/01/20131,7101,717.51,6901,707.5
03/04/20131,722.51,7401,7001,735
03/05/20131,7451,7551,7301,732.5
03/06/20131,732.51,757.51,732.51,757.5
03/07/20131,7701,8001,767.51,797.5
03/08/20131,7951,797.51,777.51,792.5
03/11/20131,8001,8151,7851,795
03/12/20131,7951,827.51,7901,805
03/13/20131,8001,842.51,797.51,822.5
03/14/20131,8351,8451,807.51,830
03/15/20131,842.51,9051,837.51,875
03/18/20131,8251,8651,7701,815
03/19/20131,8451,862.51,8401,845
03/21/20131,8651,8951,857.51,865
03/22/20131,8651,877.51,847.51,847.5
03/25/20131,8701,8751,847.51,860
03/26/20131,857.51,9101,857.51,902.5
03/27/20131,8951,9151,8851,907.5
03/28/20131,8851,907.51,882.51,895
03/29/20131,897.51,907.51,8801,902.5
04/01/20131,8951,897.51,822.51,825
04/02/20131,8251,8251,762.51,800
04/03/20131,7851,8301,777.51,825
04/04/20131,8101,887.51,7901,887.5
04/05/20131,9201,9651,9101,942.5
04/08/20131,9752,0701,9652,065
04/09/20132,0652,122.52,062.52,087.5
04/10/20132,1002,212.52,0952,207.5
04/11/20132,242.52,3102,242.52,277.5
04/12/20132,2502,257.52,217.52,257.5
04/15/20132,247.52,247.52,1902,212.5
04/16/20132,177.52,2452,1652,240
04/17/20132,2402,2602,222.52,232.5
04/18/20132,2252,227.52,1752,195
04/19/20132,187.52,2052,1602,187.5
04/22/20132,2102,2402,2052,222.5
04/23/20132,212.52,237.52,2052,230
04/24/20132,2452,2902,232.52,290
04/25/20132,3002,3852,3002,342.5
04/26/20132,342.52,342.51,992.52,210
04/30/20132,1752,177.52,107.52,122.5
05/01/20132,117.52,1552,067.52,117.5
05/02/20132,1052,1302,067.52,082.5
05/07/20132,117.52,1452,107.52,137.5
05/08/20132,142.52,167.52,127.52,145
05/09/20132,1602,1852,1402,142.5
05/10/20132,172.52,312.52,1652,240
05/13/20132,2952,4602,262.52,445
05/14/20132,5002,6302,492.52,545
05/15/20132,5452,6102,5452,605
05/16/20132,6102,7202,5952,645
05/17/20132,5952,6052,5102,560
05/20/20132,5702,5802,5402,550
05/21/20132,4952,5002,3652,402.5
05/22/20132,3852,4302,3402,390
05/23/20132,3902,392.52,222.52,222.5
05/24/20132,2252,332.52,167.52,270
05/27/20132,2852,3002,217.52,265
05/28/20132,232.52,2552,197.52,217.5
05/29/20132,2752,3852,262.52,327.5
05/30/20132,257.52,292.52,2002,212.5
05/31/20132,247.52,3002,167.52,167.5
06/03/20132,1652,207.52,122.52,122.5
06/04/20132,0802,1502,0102,142.5
06/05/20132,112.52,1602,0652,065
06/06/20132,0402,1002,0252,052.5
06/07/20131,9902,0501,9652,010
06/10/20132,0752,102.52,0502,070
06/11/20132,0702,082.52,0302,040
06/12/20131,9852,0451,962.52,032.5
06/13/20131,977.51,977.51,8851,887.5
06/14/20131,9551,992.51,937.51,950
06/17/20131,9452,002.51,942.51,997.5
06/18/20132,007.52,0401,977.51,985
06/19/20132,0052,0401,967.52,000
06/20/20132,0052,017.51,9701,992.5
06/21/20131,952.52,0001,892.51,982.5
06/24/20132,0202,0251,942.51,957.5
06/25/20131,9501,9801,922.51,942.5
06/26/20131,9651,9701,8901,905
06/27/20131,917.51,982.51,902.51,972.5
06/28/20132,0002,072.51,992.52,055
07/01/20132,0602,097.52,0302,095
07/02/20132,1302,137.52,0952,120
07/03/20132,1202,122.52,0802,110
07/04/20132,0902,1402,082.52,122.5
07/05/20132,1452,147.52,102.52,115
07/08/20132,132.52,157.52,0852,085
07/09/20132,097.52,137.52,097.52,117.5
07/10/20132,117.52,132.52,087.52,097.5
07/11/20132,0952,1102,077.52,097.5
07/12/20132,1002,127.52,092.52,112.5
07/16/20132,112.52,127.52,0952,097.5
07/17/20132,1002,1152,092.52,105
07/18/20132,107.52,127.52,1002,117.5
07/19/20132,137.52,1752,107.52,115
07/22/20132,1502,157.52,117.52,142.5
07/23/20132,147.52,207.52,132.52,195
07/24/20132,1952,2252,1802,195
07/25/20132,212.52,212.52,147.52,172.5
07/26/20132,127.52,157.52,1052,150
07/29/20132,137.52,152.52,117.52,117.5
07/30/20132,107.52,467.52,1052,467.5
07/31/20132,3702,3702,2602,285
08/01/20132,2752,297.52,2702,297.5
08/02/20132,3002,372.52,277.52,372.5
08/05/20132,3452,382.52,317.52,357.5
08/06/20132,3302,3702,2952,360
08/07/20132,3452,392.52,322.52,322.5
08/08/20132,3002,3402,272.52,277.5
08/09/20132,282.52,322.52,2652,300
08/12/20132,287.52,322.52,2702,300
08/13/20132,322.52,362.52,317.52,350
08/14/20132,3802,447.52,362.52,440
08/15/20132,4152,4302,3602,380
08/16/20132,3452,3452,2952,315
08/19/20132,2902,367.52,2852,347.5
08/20/20132,317.52,3452,267.52,270
08/21/20132,267.52,277.52,217.52,242.5
08/22/20132,2402,3002,227.52,255
08/23/20132,282.52,3052,2502,270
08/26/20132,267.52,2852,2552,257.5
08/27/20132,252.52,2902,2502,262.5
08/28/20132,187.52,2152,162.52,195
08/29/20132,1252,1752,117.52,142.5
08/30/20132,142.52,1602,0752,082.5
09/02/20132,107.52,107.52,0752,090
09/03/20132,1202,1602,1202,152.5
09/04/20132,1152,132.52,1002,132.5
09/05/20132,1352,1552,1102,142.5
09/06/20132,1552,162.52,092.52,107.5
09/09/20132,1752,1752,132.52,157.5
09/10/20132,1702,332.52,1652,312.5
09/11/20132,3852,412.52,3352,347.5
09/12/20132,372.52,3952,3602,382.5
09/13/20132,3952,412.52,3502,372.5
09/17/20132,3752,3952,3352,335
09/18/20132,3652,397.52,352.52,380
09/19/20132,3952,437.52,392.52,437.5
09/20/20132,4502,4752,4402,465
09/24/20132,4502,462.52,427.52,457.5
09/25/20132,4552,457.52,4252,435
09/26/20132,442.52,472.52,4102,472.5
09/27/20132,4752,5252,472.52,487.5
09/30/20132,452.52,482.52,4502,457.5
10/01/20132,457.52,4652,4152,417.5
10/02/20132,4352,437.52,3652,385
10/03/20132,4002,4602,367.52,390
10/04/20132,362.52,4002,3552,382.5
10/07/20132,3702,3702,302.52,317.5
10/08/20132,302.52,3352,287.52,317.5
10/09/20132,287.52,367.52,2702,367.5
10/10/20132,372.52,3802,3402,372.5
10/11/20132,4002,4352,3952,415
10/15/20132,4402,442.52,4152,430
10/16/20132,4252,4252,4052,425
10/17/20132,4452,4752,442.52,455
10/18/20132,447.52,4902,4102,487.5
10/21/20132,487.52,5102,4802,505
10/22/20132,5002,5152,477.52,500
10/23/20132,492.52,5152,4502,450
10/24/20132,4152,482.52,3952,482.5
10/25/20132,477.52,477.52,412.52,412.5
10/28/20132,437.52,4902,437.52,487.5
10/29/20132,4552,4802,442.52,470
10/30/20132,497.52,5002,4702,500
10/31/20132,4902,5252,487.52,487.5
11/01/20132,4952,4952,4352,440
11/05/20132,4752,4752,407.52,450
11/06/20132,437.52,487.52,432.52,472.5
11/07/20132,472.52,472.52,4452,470
11/08/20132,442.52,5002,422.52,432.5
11/11/20132,4802,5052,4502,500
11/12/20132,5002,5502,4902,550
11/13/20132,5452,5452,497.52,520
11/14/20132,5202,5502,5052,535
11/15/20132,5502,5852,5452,580
11/18/20132,5802,5902,5502,565
11/19/20132,5552,5952,5502,585
11/20/20132,6002,6152,5752,600
11/21/20132,6002,6052,5752,605
11/22/20132,6302,6352,6102,635
11/25/20132,6402,6852,6302,685
11/26/20132,6552,6652,6302,640
11/27/20132,6002,6202,5852,590
11/28/20132,6152,6402,6052,640
11/29/20132,6002,6252,5952,605
12/02/20132,6252,6402,6052,620
12/03/20132,5902,6002,5602,585
12/04/20132,5752,5802,5402,540
12/05/20132,5252,5502,5252,525
12/06/20132,5202,5502,5102,545
12/09/20132,5602,5752,5452,575
12/10/20132,5802,5852,5502,560
12/11/20132,5452,5952,5402,580
12/12/20132,5452,5652,5302,535
12/13/20132,5152,5652,5152,545
12/16/20132,5252,5302,5002,505
12/17/20132,5202,5452,5202,545
12/18/20132,5302,5502,5152,550
12/19/20132,5702,5802,5502,570
12/20/20132,5702,5902,5602,585
12/24/20132,5802,5852,5302,535
12/25/20132,5052,5352,5002,515
12/26/20132,5352,5902,5302,580
12/27/20132,5952,6452,5802,640
12/30/20132,6702,6702,6402,655