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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,566.2551
CLOSE 2,564.5

Low

LOW 2,252.5

High

HIGH 3,000
DATEOPENHIGHLOWCLOSE
01/04/20162,9302,9452,8552,865
01/05/20162,8152,8252,7502,780
01/06/20162,7652,8302,7652,795
01/07/20162,7952,8702,7702,780
01/08/20162,7302,7352,6352,640
01/12/20162,6052,6402,5852,585
01/13/20162,6352,6802,6152,675
01/14/20162,6102,6202,5152,575
01/15/20162,5902,6402,5652,585
01/18/20162,5352,5802,5202,575
01/19/20162,5752,5902,5102,530
01/20/20162,5252,5552,432.52,445
01/21/20162,4252,467.52,3252,327.5
01/22/20162,417.52,477.52,382.52,472.5
01/25/20162,5452,5602,4902,545
01/26/20162,5202,5602,5002,510
01/27/20162,5602,6052,5452,605
01/28/20162,5902,6402,5752,590
01/29/20162,6352,8402,6202,740
02/01/20162,8402,8402,7302,740
02/02/20162,6702,7952,6652,770
02/03/20162,7252,7752,7152,770
02/04/20162,7452,7452,6802,710
02/05/20162,6702,7252,6552,715
02/08/20162,6902,8002,6702,785
02/09/20162,6652,7702,6552,740
02/10/20162,7552,7702,6302,720
02/12/20162,6652,7052,5752,625
02/15/20162,7252,8252,7152,805
02/16/20162,7652,7952,7202,720
02/17/20162,7102,7602,6652,710
02/18/20162,7702,7902,7452,755
02/19/20162,7252,7502,6752,705
02/22/20162,6902,8002,6852,780
02/23/20162,7902,8002,7002,720
02/24/20162,6952,7402,6752,710
02/25/20162,7002,7752,6952,765
02/26/20162,7952,8552,7852,800
02/29/20162,8402,8452,6952,695
03/01/20162,6802,7202,6652,710
03/02/20162,7702,8102,7302,795
03/03/20162,7752,8202,7452,820
03/04/20162,8253,0002,8252,970
03/07/20162,9352,9352,8552,885
03/08/20162,8552,8752,7852,790
03/09/20162,7552,7752,6802,700
03/10/20162,7202,7652,7102,725
03/11/20162,6952,7402,6752,705
03/14/20162,7402,7552,7052,725
03/15/20162,7252,7502,6602,665
03/16/20162,6502,7152,6452,680
03/17/20162,7002,7202,6402,660
03/18/20162,6402,6502,5952,625
03/22/20162,6252,6852,6102,650
03/23/20162,6502,6902,6402,655
03/24/20162,6402,6602,5952,595
03/25/20162,6002,6252,5952,610
03/28/20162,6302,6552,5852,620
03/29/20162,6402,6652,6202,650
03/30/20162,6302,6452,5952,595
03/31/20162,5902,5952,4902,492.5
04/01/20162,5002,5002,4052,410
04/04/20162,4152,4752,4152,437.5
04/05/20162,422.52,4452,367.52,377.5
04/06/20162,3552,407.52,3552,392.5
04/07/20162,3752,3902,342.52,375
04/08/20162,3502,4702,347.52,435
04/11/20162,6702,6702,5802,640
04/12/20162,6002,6002,5252,545
04/13/20162,5402,6002,5352,580
04/14/20162,5902,6752,5752,675
04/15/20162,6302,6652,6002,610
04/18/20162,5502,6202,5452,600
04/19/20162,6602,6752,6452,665
04/20/20162,6852,7352,6652,710
04/21/20162,7502,7702,7252,760
04/22/20162,7502,8252,7502,815
04/25/20162,8102,8102,7602,765
04/26/20162,7702,8202,7652,795
04/27/20162,8202,8952,8202,845
04/28/20162,8652,8902,7452,755
05/02/20162,6302,7152,6302,705
05/06/20162,7102,7552,6952,730
05/09/20162,7652,8002,7452,800
05/10/20162,7702,8902,5302,605
05/11/20162,6452,7302,6252,660
05/12/20162,6252,7152,6152,710
05/13/20162,7152,7652,6952,715
05/16/20162,7202,7852,7102,740
05/17/20162,7252,7502,6952,735
05/18/20162,7202,7602,7002,715
05/19/20162,7252,7552,7202,730
05/20/20162,7152,7152,6352,705
05/23/20162,6802,6802,6102,635
05/24/20162,6252,6502,6102,620
05/25/20162,6352,6452,5852,590
05/26/20162,6052,6452,5902,620
05/27/20162,6452,6652,6202,640
05/30/20162,6502,6602,6102,640
05/31/20162,6302,7352,6152,720
06/01/20162,6902,7102,6302,645
06/02/20162,6302,6402,5752,580
06/03/20162,5752,6052,5552,590
06/06/20162,5752,6002,5552,600
06/07/20162,5902,6452,5852,630
06/08/20162,6352,6852,6302,680
06/09/20162,6952,7002,6402,655
06/10/20162,7402,8202,7102,790
06/13/20162,7602,7602,6802,710
06/14/20162,6852,7102,6352,700
06/15/20162,7102,7302,6602,695
06/16/20162,6752,7002,5852,605
06/17/20162,6252,6602,5752,575
06/20/20162,6202,6302,6002,625
06/21/20162,6102,6952,6002,690
06/22/20162,6852,7502,6702,735
06/23/20162,7502,7902,7252,770
06/24/20162,7702,7702,5102,555
06/27/20162,5552,6252,5552,600
06/28/20162,5502,6952,5402,655
06/29/20162,6752,7002,6502,680
06/30/20162,7152,7152,6402,640
07/01/20162,6702,7402,6652,705
07/04/20162,6652,7552,6652,735
07/05/20162,6952,7352,6852,710
07/06/20162,6402,6702,6252,650
07/07/20162,6352,6502,5252,555
07/08/20162,5602,5652,432.52,437.5
07/11/20162,5052,5352,467.52,520
07/12/20162,5452,5702,5102,520
07/13/20162,5802,5952,5402,565
07/14/20162,5952,6102,5802,595
07/15/20162,6002,6002,5602,565
07/19/20162,6002,6202,5852,610
07/20/20162,6202,6552,6202,650
07/21/20162,6752,6752,6252,640
07/22/20162,6102,6552,5802,605
07/25/20162,6152,6552,6002,600
07/26/20162,5852,6102,5502,565
07/27/20162,5802,6102,5552,570
07/28/20162,5402,5602,5152,535
07/29/20162,5702,5802,4302,470
08/01/20162,477.52,5152,4302,515
08/02/20162,4902,5502,4902,530
08/03/20162,497.52,5552,492.52,520
08/04/20162,5052,5052,392.52,410
08/05/20162,4102,4302,3552,377.5
08/08/20162,412.52,422.52,3852,407.5
08/09/20162,4002,4602,4002,455
08/10/20162,4402,4552,417.52,432.5
08/12/20162,4602,492.52,452.52,492.5
08/15/20162,492.52,5202,477.52,492.5
08/16/20162,4952,5052,427.52,440
08/17/20162,4502,4652,4152,430
08/18/20162,4252,4452,367.52,372.5
08/19/20162,3752,377.52,3002,347.5
08/22/20162,3602,372.52,3352,352.5
08/23/20162,347.52,397.52,3402,377.5
08/24/20162,387.52,407.52,3752,392.5
08/25/20162,387.52,402.52,3552,377.5
08/26/20162,3552,367.52,337.52,350
08/29/20162,387.52,397.52,357.52,370
08/30/20162,3602,367.52,327.52,327.5
08/31/20162,2952,2952,252.52,282.5
09/01/20162,287.52,3102,2752,310
09/02/20162,3102,3552,3052,332.5
09/05/20162,337.52,337.52,282.52,292.5
09/06/20162,2952,342.52,292.52,337.5
09/07/20162,312.52,3702,312.52,362.5
09/08/20162,352.52,3602,3302,355
09/09/20162,3652,3752,332.52,342.5
09/12/20162,317.52,322.52,302.52,312.5
09/13/20162,3302,3602,322.52,352.5
09/14/20162,3302,3452,3102,317.5
09/15/20162,307.52,317.52,267.52,282.5
09/16/20162,3002,317.52,2852,312.5
09/20/20162,307.52,3802,3002,372.5
09/21/20162,362.52,407.52,3352,400
09/23/20162,407.52,422.52,3802,412.5
09/26/20162,382.52,402.52,3052,320
09/27/20162,3102,357.52,3002,357.5
09/28/20162,3152,3252,272.52,287.5
09/29/20162,3152,3202,292.52,315
09/30/20162,2752,2852,2552,270
10/03/20162,287.52,337.52,2852,330
10/04/20162,337.52,3452,312.52,322.5
10/05/20162,3252,327.52,287.52,307.5
10/06/20162,3052,3252,2852,315
10/07/20162,292.52,3152,2802,300
10/11/20162,3002,3002,2802,290
10/12/20162,287.52,297.52,272.52,272.5
10/13/20162,2802,292.52,2702,285
10/14/20162,2852,2952,2652,272.5
10/17/20162,2702,292.52,2652,287.5
10/18/20162,287.52,3402,287.52,332.5
10/19/20162,337.52,3702,337.52,355
10/20/20162,3602,3952,3552,382.5
10/21/20162,3952,4102,382.52,392.5
10/24/20162,4002,417.52,3502,402.5
10/25/20162,4052,422.52,3702,410
10/26/20162,3952,437.52,3852,425
10/27/20162,422.52,4902,422.52,450
10/28/20162,4552,4752,447.52,465
10/31/20162,4602,4852,442.52,450
11/01/20162,442.52,462.52,427.52,460
11/02/20162,4452,4552,427.52,452.5
11/04/20162,4252,4302,392.52,407.5
11/07/20162,422.52,427.52,4002,420
11/08/20162,432.52,4502,412.52,435
11/09/20162,4602,5002,297.52,325
11/10/20162,4252,4452,3852,422.5
11/11/20162,4252,5602,377.52,485
11/14/20162,5202,5952,5152,560
11/15/20162,5802,5852,5052,525
11/16/20162,5602,5602,5102,525
11/17/20162,5052,5452,497.52,510
11/18/20162,5152,5202,5002,515
11/21/20162,5252,5602,5252,555
11/22/20162,5602,5752,5252,535
11/24/20162,5402,5402,462.52,467.5
11/25/20162,4952,5052,4752,487.5
11/28/20162,467.52,5052,467.52,497.5
11/29/20162,492.52,5102,4802,492.5
11/30/20162,482.52,5252,477.52,510
12/01/20162,5252,5652,5102,535
12/02/20162,5052,5152,4452,457.5
12/05/20162,4602,4752,4302,442.5
12/06/20162,457.52,482.52,4552,480
12/07/20162,487.52,492.52,462.52,480
12/08/20162,492.52,4952,467.52,495
12/09/20162,492.52,5002,472.52,492.5
12/12/20162,5152,6302,5052,620
12/13/20162,6402,6652,6152,660
12/14/20162,6802,6952,6252,625
12/15/20162,6202,6402,6002,630
12/16/20162,6552,6702,6202,665
12/19/20162,6652,7052,6252,700
12/20/20162,7002,7002,6552,685
12/21/20162,7002,7352,6802,695
12/22/20162,6952,6952,6402,675
12/26/20162,7002,7002,6752,685
12/27/20162,7002,7202,6802,690
12/28/20162,6902,7402,6902,725
12/29/20162,7352,7502,7202,730
12/30/20162,7352,7352,7002,710