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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,726.2705
CLOSE 2,725.2152

Low

LOW 2,317.5

High

HIGH 3,465
DATEOPENHIGHLOWCLOSE
01/06/20142,6652,6802,6302,670
01/07/20142,6552,6802,6052,615
01/08/20142,6602,6752,6302,660
01/09/20142,6652,6652,6002,615
01/10/20142,5952,6202,5802,610
01/14/20142,5802,6002,5352,540
01/15/20142,5902,6402,5752,640
01/16/20142,6552,6802,6302,635
01/17/20142,6202,6352,5902,605
01/20/20142,6252,6252,5952,610
01/21/20142,6302,6852,6252,645
01/22/20142,6502,6652,6202,650
01/23/20142,6502,6552,6052,605
01/24/20142,5602,5902,5502,555
01/27/20142,5052,5202,4802,495
01/28/20142,5052,5152,487.52,497.5
01/29/20142,5502,5952,5402,595
01/30/20142,5052,5452,5002,505
01/31/20142,5252,5402,4952,525
02/03/20142,497.52,5102,4802,487.5
02/04/20142,452.52,4552,352.52,352.5
02/05/20142,3902,4252,3602,417.5
02/06/20142,442.52,4552,397.52,397.5
02/07/20142,4302,4602,4152,455
02/10/20142,5152,5152,472.52,480
02/12/20142,5102,5352,5002,515
02/13/20142,5052,5152,4552,457.5
02/14/20142,4602,487.52,4002,410
02/17/20142,4302,4702,407.52,460
02/18/20142,4452,4802,4202,472.5
02/19/20142,497.52,497.52,452.52,470
02/20/20142,457.52,462.52,4052,422.5
02/21/20142,447.52,5252,447.52,520
02/24/20142,4702,5202,4552,487.5
02/25/20142,5202,5402,5002,540
02/26/20142,4902,5052,4802,490
02/27/20142,4802,5052,4602,475
02/28/20142,4802,4902,4202,440
03/03/20142,4352,447.52,3852,427.5
03/04/20142,427.52,4802,4202,472.5
03/05/20142,5002,5052,452.52,452.5
03/06/20142,467.52,5052,4552,492.5
03/07/20142,5202,5202,477.52,497.5
03/10/20142,4952,5102,477.52,500
03/11/20142,5052,5252,5002,510
03/12/20142,4652,4752,4302,430
03/13/20142,4302,462.52,4302,447.5
03/14/20142,4052,412.52,3602,365
03/17/20142,3602,367.52,317.52,332.5
03/18/20142,4002,4302,3752,405
03/19/20142,4252,4252,3752,385
03/20/20142,3952,3952,3202,320
03/24/20142,3552,457.52,3552,442.5
03/25/20142,407.52,4302,3902,412.5
03/26/20142,447.52,472.52,432.52,467.5
03/27/20142,442.52,5402,437.52,530
03/28/20142,5352,5902,5252,590
03/31/20142,6002,6002,5352,590
04/01/20142,5952,6152,5552,570
04/02/20142,5902,6202,5352,540
04/03/20142,5602,6002,5602,585
04/04/20142,5752,6052,5652,570
04/07/20142,5452,5852,5252,530
04/08/20142,5202,5352,4902,510
04/09/20142,4752,5102,4552,482.5
04/10/20142,5002,5252,497.52,510
04/11/20142,462.52,4852,4502,457.5
04/14/20142,4452,5152,4452,492.5
04/15/20142,497.52,5352,4802,530
04/16/20142,5502,6002,5502,580
04/17/20142,5802,5902,5552,580
04/18/20142,5852,6252,5702,625
04/21/20142,6202,6302,6052,620
04/22/20142,6302,6652,6202,630
04/23/20142,6502,6702,6402,665
04/24/20142,6702,6902,6502,655
04/25/20142,6752,7302,6752,725
04/28/20142,6952,7202,6952,720
04/30/20142,7502,7702,7352,760
05/01/20142,7652,7852,7252,775
05/02/20142,7652,7802,7352,745
05/07/20142,7002,7052,5602,575
05/08/20142,5752,5902,5252,540
05/09/20142,5152,6002,5152,595
05/12/20142,6252,6402,5952,620
05/13/20142,6552,7002,5352,555
05/14/20142,5402,5502,4852,535
05/15/20142,497.52,497.52,4652,492.5
05/16/20142,4452,457.52,402.52,425
05/19/20142,4452,447.52,4102,412.5
05/20/20142,427.52,4302,402.52,420
05/21/20142,407.52,4652,4052,437.5
05/22/20142,4602,4902,4402,472.5
05/23/20142,457.52,4852,457.52,477.5
05/26/20142,492.52,5002,482.52,500
05/27/20142,5002,5302,5002,505
05/28/20142,5202,5602,492.52,540
05/29/20142,5202,5352,5002,530
05/30/20142,5352,5702,5202,550
06/02/20142,5552,5802,5502,570
06/03/20142,6002,6402,5852,615
06/04/20142,6202,6202,5702,585
06/05/20142,5902,5902,5402,555
06/06/20142,5752,5802,5502,570
06/09/20142,5802,5802,5552,570
06/10/20142,5702,5802,5552,570
06/11/20142,5502,5852,5502,580
06/12/20142,5502,5552,5352,550
06/13/20142,5152,5802,5102,570
06/16/20142,5502,5652,5202,550
06/17/20142,5502,6002,5502,580
06/18/20142,5752,5952,5752,585
06/19/20142,5852,6002,5702,595
06/20/20142,6002,6052,5752,590
06/23/20142,6002,6052,5702,585
06/24/20142,5852,6102,5652,595
06/25/20142,5802,5952,5702,575
06/26/20142,6002,6002,5802,590
06/27/20142,5852,5902,5352,555
06/30/20142,5752,5752,5402,565
07/01/20142,5852,6352,5752,625
07/02/20142,6252,6702,6252,650
07/03/20142,6802,6802,6502,660
07/04/20142,6852,6852,6552,670
07/07/20142,6702,6952,6602,680
07/08/20142,6702,6902,6552,675
07/09/20142,6502,6902,6452,675
07/10/20142,6802,6952,6652,675
07/11/20142,6352,7052,6352,700
07/14/20142,6902,6952,6352,655
07/15/20142,6702,6802,6502,675
07/16/20142,6452,6752,6452,665
07/17/20142,6602,6802,6552,660
07/18/20142,6302,6352,6002,620
07/22/20142,6402,6652,6352,655
07/23/20142,6552,6552,6302,645
07/24/20142,6452,6502,6202,630
07/25/20142,6402,6952,6402,695
07/28/20142,7002,7002,6502,680
07/29/20142,6902,7502,6552,735
07/30/20142,7052,7852,7002,780
07/31/20142,8002,8052,7502,750
08/01/20142,7352,7902,7202,780
08/04/20142,7802,8352,7752,830
08/05/20142,8352,8352,7752,780
08/06/20142,7852,7952,7452,760
08/07/20142,7852,8902,7852,885
08/08/20142,8652,9152,8352,840
08/11/20142,8952,9352,8602,925
08/12/20142,9402,9452,9002,915
08/13/20142,9302,9752,9152,970
08/14/20142,9953,0202,9853,005
08/15/20142,9752,9752,8652,885
08/18/20142,8852,8852,7902,825
08/19/20142,8552,8702,8402,860
08/20/20142,8602,8602,7952,805
08/21/20142,8302,8452,8002,840
08/22/20142,8552,8602,8252,840
08/25/20142,8652,8702,8302,850
08/26/20142,8552,8852,8502,870
08/27/20142,8702,8902,8602,885
08/28/20142,8652,8652,8402,855
08/29/20142,8352,8602,8302,855
09/01/20142,8552,8602,8102,835
09/02/20142,8402,8552,8202,835
09/03/20142,8502,8502,8152,825
09/04/20142,8152,8252,8052,805
09/05/20142,8202,8302,7802,790
09/08/20142,8052,8052,7452,765
09/09/20142,7652,7802,7402,750
09/10/20142,7752,7952,7452,795
09/11/20142,8302,8352,7502,760
09/12/20142,7452,8002,7452,790
09/16/20142,8102,8302,7852,805
09/17/20142,7902,7952,7652,775
09/18/20142,7902,8252,7852,820
09/19/20142,8302,8702,8202,860
09/22/20142,8852,8852,8402,855
09/24/20142,8402,8502,8252,830
09/25/20142,8552,9202,8502,920
09/26/20142,8802,8902,8502,880
09/29/20142,9002,9102,8802,895
09/30/20142,8952,9002,8552,880
10/01/20142,9002,9502,8752,880
10/02/20142,8602,8702,7752,780
10/03/20142,7802,8102,7752,790
10/06/20142,8102,8152,7752,775
10/07/20142,7752,7902,7652,775
10/08/20142,7252,7752,7052,755
10/09/20142,7602,7652,7052,710
10/10/20142,6802,7552,6802,705
10/14/20142,6852,7402,6752,695
10/15/20142,7002,7152,6802,705
10/16/20142,6402,6752,6252,630
10/17/20142,6252,6302,5452,550
10/20/20142,6552,6952,6352,695
10/21/20142,6952,7302,6802,690
10/22/20142,7152,7502,6752,745
10/23/20142,7602,7952,7502,780
10/24/20142,8152,8152,7602,780
10/27/20142,7902,8352,7802,835
10/28/20142,8552,9102,8502,900
10/29/20142,9102,9402,9002,920
10/30/20142,9252,9952,9152,955
10/31/20142,9953,0502,9803,030
11/04/20143,1603,1653,0453,065
11/05/20143,0653,0753,0153,060
11/06/20143,0853,1003,0253,040
11/07/20143,0503,0903,0253,050
11/10/20143,0803,0903,0153,030
11/11/20143,1003,2153,0853,200
11/12/20143,2403,2503,1903,195
11/13/20143,1853,2403,1703,240
11/14/20143,2703,2703,2103,260
11/17/20143,2453,2453,1503,160
11/18/20143,2003,3203,2003,320
11/19/20143,3653,3953,3253,340
11/20/20143,3903,4403,3653,410
11/21/20143,4103,4353,3653,415
11/25/20143,4653,4653,3753,400
11/26/20143,3803,4103,3453,350
11/27/20143,1503,1703,0053,145
11/28/20143,1703,1903,1053,150
12/01/20143,1753,2253,1753,220
12/02/20143,2103,2603,2053,245
12/03/20143,2803,2903,2253,240
12/04/20143,2753,2903,2153,220
12/05/20143,2053,2153,1803,195
12/08/20143,2403,2403,1753,195
12/09/20143,1503,1803,1303,155
12/10/20143,1103,1353,0653,085
12/11/20143,0553,1103,0503,100
12/12/20143,0603,1353,0553,095
12/15/20143,0653,1503,0603,135
12/16/20143,0753,0953,0353,040
12/17/20143,0103,0353,0103,015
12/18/20143,0653,1103,0653,110
12/19/20143,1603,1903,1503,180
12/22/20143,2203,2203,1403,160
12/24/20143,2053,2203,1653,215
12/25/20143,2103,2253,1953,220
12/26/20143,2003,2153,1953,210
12/29/20143,2103,2153,1653,200
12/30/20143,2103,2153,1803,190