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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,699.4534
CLOSE 3,708.0972
Low
LOW 2,605
High
HIGH 4,820
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 2,710 | 2,770 | 2,705 | 2,740 |
| 01/05/2017 | 2,740 | 2,765 | 2,725 | 2,750 |
| 01/06/2017 | 2,730 | 2,795 | 2,730 | 2,785 |
| 01/10/2017 | 2,790 | 2,790 | 2,730 | 2,745 |
| 01/11/2017 | 2,750 | 2,755 | 2,735 | 2,745 |
| 01/12/2017 | 2,750 | 2,750 | 2,675 | 2,685 |
| 01/13/2017 | 2,685 | 2,735 | 2,685 | 2,730 |
| 01/16/2017 | 2,725 | 2,745 | 2,700 | 2,705 |
| 01/17/2017 | 2,710 | 2,710 | 2,640 | 2,645 |
| 01/18/2017 | 2,650 | 2,660 | 2,615 | 2,635 |
| 01/19/2017 | 2,650 | 2,690 | 2,640 | 2,660 |
| 01/20/2017 | 2,660 | 2,680 | 2,655 | 2,670 |
| 01/23/2017 | 2,655 | 2,655 | 2,605 | 2,610 |
| 01/24/2017 | 2,620 | 2,650 | 2,605 | 2,615 |
| 01/25/2017 | 2,645 | 2,660 | 2,615 | 2,620 |
| 01/26/2017 | 2,630 | 2,670 | 2,630 | 2,665 |
| 01/27/2017 | 2,685 | 2,715 | 2,670 | 2,680 |
| 01/30/2017 | 2,670 | 2,715 | 2,665 | 2,710 |
| 01/31/2017 | 2,715 | 2,915 | 2,700 | 2,900 |
| 02/01/2017 | 2,950 | 3,090 | 2,940 | 3,035 |
| 02/02/2017 | 3,050 | 3,060 | 3,000 | 3,010 |
| 02/03/2017 | 3,010 | 3,090 | 3,010 | 3,070 |
| 02/06/2017 | 3,090 | 3,090 | 3,045 | 3,070 |
| 02/07/2017 | 3,060 | 3,135 | 3,060 | 3,125 |
| 02/08/2017 | 3,135 | 3,140 | 3,080 | 3,105 |
| 02/09/2017 | 3,105 | 3,150 | 3,095 | 3,115 |
| 02/10/2017 | 3,150 | 3,155 | 3,125 | 3,140 |
| 02/13/2017 | 3,150 | 3,150 | 3,105 | 3,120 |
| 02/14/2017 | 3,120 | 3,120 | 3,055 | 3,075 |
| 02/15/2017 | 3,105 | 3,120 | 3,080 | 3,100 |
| 02/16/2017 | 3,095 | 3,110 | 3,070 | 3,110 |
| 02/17/2017 | 3,105 | 3,125 | 3,085 | 3,115 |
| 02/20/2017 | 3,125 | 3,135 | 3,100 | 3,135 |
| 02/21/2017 | 3,130 | 3,165 | 3,120 | 3,160 |
| 02/22/2017 | 3,160 | 3,160 | 3,095 | 3,115 |
| 02/23/2017 | 3,110 | 3,160 | 3,090 | 3,150 |
| 02/24/2017 | 3,125 | 3,145 | 3,095 | 3,110 |
| 02/27/2017 | 3,085 | 3,115 | 3,070 | 3,075 |
| 02/28/2017 | 3,090 | 3,100 | 3,055 | 3,065 |
| 03/01/2017 | 3,075 | 3,105 | 3,060 | 3,100 |
| 03/02/2017 | 3,095 | 3,105 | 3,055 | 3,090 |
| 03/03/2017 | 3,085 | 3,115 | 3,065 | 3,075 |
| 03/06/2017 | 3,050 | 3,075 | 3,045 | 3,065 |
| 03/07/2017 | 3,050 | 3,060 | 3,025 | 3,055 |
| 03/08/2017 | 3,045 | 3,060 | 3,010 | 3,050 |
| 03/09/2017 | 3,070 | 3,070 | 3,025 | 3,035 |
| 03/10/2017 | 3,070 | 3,090 | 3,055 | 3,075 |
| 03/13/2017 | 3,070 | 3,105 | 3,065 | 3,065 |
| 03/14/2017 | 3,065 | 3,080 | 3,050 | 3,060 |
| 03/15/2017 | 3,080 | 3,090 | 3,045 | 3,055 |
| 03/16/2017 | 3,025 | 3,045 | 3,020 | 3,040 |
| 03/17/2017 | 3,020 | 3,030 | 3,000 | 3,025 |
| 03/21/2017 | 3,020 | 3,040 | 3,005 | 3,010 |
| 03/22/2017 | 2,995 | 3,010 | 2,990 | 3,000 |
| 03/23/2017 | 2,985 | 3,010 | 2,975 | 3,005 |
| 03/24/2017 | 2,990 | 3,025 | 2,985 | 3,010 |
| 03/27/2017 | 3,015 | 3,045 | 3,000 | 3,025 |
| 03/28/2017 | 3,055 | 3,080 | 3,035 | 3,065 |
| 03/29/2017 | 3,070 | 3,150 | 3,065 | 3,145 |
| 03/30/2017 | 3,145 | 3,150 | 3,100 | 3,105 |
| 03/31/2017 | 3,115 | 3,155 | 3,090 | 3,090 |
| 04/03/2017 | 3,115 | 3,215 | 3,105 | 3,200 |
| 04/04/2017 | 3,200 | 3,235 | 3,190 | 3,200 |
| 04/05/2017 | 3,215 | 3,245 | 3,195 | 3,205 |
| 04/06/2017 | 3,205 | 3,215 | 3,150 | 3,155 |
| 04/07/2017 | 3,155 | 3,230 | 3,150 | 3,200 |
| 04/10/2017 | 3,230 | 3,240 | 3,190 | 3,205 |
| 04/11/2017 | 3,200 | 3,225 | 3,195 | 3,205 |
| 04/12/2017 | 3,180 | 3,200 | 3,160 | 3,180 |
| 04/13/2017 | 3,170 | 3,200 | 3,160 | 3,175 |
| 04/14/2017 | 3,175 | 3,180 | 3,135 | 3,155 |
| 04/17/2017 | 3,150 | 3,210 | 3,145 | 3,195 |
| 04/18/2017 | 3,145 | 3,170 | 3,075 | 3,110 |
| 04/19/2017 | 3,115 | 3,145 | 3,085 | 3,100 |
| 04/20/2017 | 3,090 | 3,090 | 3,030 | 3,050 |
| 04/21/2017 | 3,060 | 3,065 | 3,030 | 3,065 |
| 04/24/2017 | 3,105 | 3,130 | 3,085 | 3,105 |
| 04/25/2017 | 3,100 | 3,145 | 3,080 | 3,135 |
| 04/26/2017 | 3,160 | 3,185 | 3,140 | 3,175 |
| 04/27/2017 | 3,175 | 3,195 | 3,165 | 3,180 |
| 04/28/2017 | 3,190 | 3,200 | 3,160 | 3,170 |
| 05/01/2017 | 3,180 | 3,185 | 3,135 | 3,145 |
| 05/02/2017 | 3,145 | 3,195 | 3,135 | 3,150 |
| 05/08/2017 | 3,200 | 3,325 | 3,195 | 3,315 |
| 05/09/2017 | 3,330 | 3,365 | 3,290 | 3,290 |
| 05/10/2017 | 3,255 | 3,295 | 3,245 | 3,295 |
| 05/11/2017 | 3,325 | 3,345 | 3,305 | 3,330 |
| 05/12/2017 | 3,280 | 3,425 | 3,270 | 3,410 |
| 05/15/2017 | 3,460 | 3,590 | 3,455 | 3,580 |
| 05/16/2017 | 3,600 | 3,685 | 3,600 | 3,650 |
| 05/17/2017 | 3,630 | 3,685 | 3,630 | 3,685 |
| 05/18/2017 | 3,660 | 3,700 | 3,645 | 3,700 |
| 05/19/2017 | 3,690 | 3,705 | 3,655 | 3,700 |
| 05/22/2017 | 3,675 | 3,730 | 3,665 | 3,730 |
| 05/23/2017 | 3,790 | 3,895 | 3,790 | 3,810 |
| 05/24/2017 | 3,800 | 3,825 | 3,775 | 3,815 |
| 05/25/2017 | 3,850 | 3,860 | 3,805 | 3,830 |
| 05/26/2017 | 3,845 | 3,900 | 3,835 | 3,880 |
| 05/29/2017 | 3,875 | 3,955 | 3,870 | 3,945 |
| 05/30/2017 | 3,950 | 3,960 | 3,920 | 3,935 |
| 05/31/2017 | 3,915 | 3,935 | 3,875 | 3,915 |
| 06/01/2017 | 3,900 | 3,995 | 3,885 | 3,990 |
| 06/02/2017 | 3,990 | 3,995 | 3,965 | 3,985 |
| 06/05/2017 | 3,955 | 4,060 | 3,950 | 4,055 |
| 06/06/2017 | 4,045 | 4,065 | 4,020 | 4,030 |
| 06/07/2017 | 4,035 | 4,055 | 4,010 | 4,025 |
| 06/08/2017 | 4,025 | 4,035 | 3,960 | 3,980 |
| 06/09/2017 | 3,935 | 3,980 | 3,910 | 3,935 |
| 06/12/2017 | 3,900 | 3,940 | 3,850 | 3,930 |
| 06/13/2017 | 3,890 | 3,990 | 3,890 | 3,970 |
| 06/14/2017 | 3,950 | 4,015 | 3,945 | 3,955 |
| 06/15/2017 | 3,975 | 3,985 | 3,930 | 3,965 |
| 06/16/2017 | 3,980 | 4,010 | 3,955 | 4,010 |
| 06/19/2017 | 4,005 | 4,045 | 3,990 | 4,030 |
| 06/20/2017 | 4,050 | 4,075 | 4,040 | 4,065 |
| 06/21/2017 | 4,065 | 4,090 | 4,055 | 4,080 |
| 06/22/2017 | 4,060 | 4,080 | 4,030 | 4,050 |
| 06/23/2017 | 4,050 | 4,050 | 3,960 | 3,975 |
| 06/26/2017 | 3,955 | 3,975 | 3,935 | 3,945 |
| 06/27/2017 | 3,955 | 4,005 | 3,955 | 3,990 |
| 06/28/2017 | 3,985 | 3,990 | 3,880 | 3,885 |
| 06/29/2017 | 3,845 | 3,905 | 3,825 | 3,895 |
| 06/30/2017 | 3,830 | 3,840 | 3,795 | 3,825 |
| 07/03/2017 | 3,840 | 3,895 | 3,820 | 3,825 |
| 07/04/2017 | 3,830 | 3,830 | 3,740 | 3,745 |
| 07/05/2017 | 3,690 | 3,785 | 3,675 | 3,780 |
| 07/06/2017 | 3,795 | 3,830 | 3,765 | 3,780 |
| 07/07/2017 | 3,750 | 3,790 | 3,745 | 3,760 |
| 07/10/2017 | 3,780 | 3,825 | 3,770 | 3,790 |
| 07/11/2017 | 3,790 | 3,840 | 3,780 | 3,835 |
| 07/12/2017 | 3,820 | 3,860 | 3,820 | 3,835 |
| 07/13/2017 | 3,865 | 3,885 | 3,820 | 3,855 |
| 07/14/2017 | 3,855 | 3,935 | 3,845 | 3,905 |
| 07/18/2017 | 3,905 | 3,925 | 3,885 | 3,900 |
| 07/19/2017 | 3,900 | 3,970 | 3,895 | 3,935 |
| 07/20/2017 | 3,945 | 3,995 | 3,945 | 3,975 |
| 07/21/2017 | 3,945 | 3,975 | 3,930 | 3,945 |
| 07/24/2017 | 3,925 | 3,955 | 3,880 | 3,940 |
| 07/25/2017 | 3,900 | 3,910 | 3,830 | 3,835 |
| 07/26/2017 | 3,865 | 3,875 | 3,810 | 3,815 |
| 07/27/2017 | 3,800 | 3,940 | 3,800 | 3,900 |
| 07/28/2017 | 3,930 | 4,040 | 3,830 | 4,015 |
| 07/31/2017 | 3,865 | 3,910 | 3,760 | 3,760 |
| 08/01/2017 | 3,765 | 3,835 | 3,765 | 3,785 |
| 08/02/2017 | 3,785 | 3,830 | 3,775 | 3,805 |
| 08/03/2017 | 3,835 | 3,900 | 3,830 | 3,890 |
| 08/04/2017 | 3,885 | 3,930 | 3,850 | 3,925 |
| 08/07/2017 | 3,890 | 3,895 | 3,800 | 3,840 |
| 08/08/2017 | 3,860 | 3,880 | 3,825 | 3,855 |
| 08/09/2017 | 3,860 | 3,875 | 3,780 | 3,830 |
| 08/10/2017 | 3,815 | 3,890 | 3,810 | 3,875 |
| 08/14/2017 | 3,870 | 3,925 | 3,855 | 3,875 |
| 08/15/2017 | 3,900 | 3,945 | 3,875 | 3,905 |
| 08/16/2017 | 3,935 | 3,955 | 3,875 | 3,875 |
| 08/17/2017 | 3,875 | 3,895 | 3,780 | 3,780 |
| 08/18/2017 | 3,735 | 3,780 | 3,725 | 3,725 |
| 08/21/2017 | 3,725 | 3,760 | 3,710 | 3,720 |
| 08/22/2017 | 3,700 | 3,725 | 3,685 | 3,685 |
| 08/23/2017 | 3,685 | 3,705 | 3,650 | 3,685 |
| 08/24/2017 | 3,660 | 3,685 | 3,650 | 3,675 |
| 08/25/2017 | 3,680 | 3,700 | 3,660 | 3,675 |
| 08/28/2017 | 3,690 | 3,700 | 3,660 | 3,675 |
| 08/29/2017 | 3,665 | 3,720 | 3,660 | 3,675 |
| 08/30/2017 | 3,690 | 3,780 | 3,680 | 3,770 |
| 08/31/2017 | 3,785 | 3,820 | 3,745 | 3,810 |
| 09/01/2017 | 3,825 | 3,840 | 3,805 | 3,815 |
| 09/04/2017 | 3,790 | 3,790 | 3,720 | 3,725 |
| 09/05/2017 | 3,750 | 3,840 | 3,750 | 3,815 |
| 09/06/2017 | 3,805 | 3,875 | 3,795 | 3,865 |
| 09/07/2017 | 3,860 | 3,890 | 3,850 | 3,870 |
| 09/08/2017 | 3,860 | 3,885 | 3,815 | 3,850 |
| 09/11/2017 | 3,885 | 3,985 | 3,870 | 3,945 |
| 09/12/2017 | 3,980 | 3,995 | 3,970 | 3,985 |
| 09/13/2017 | 3,980 | 4,015 | 3,960 | 3,975 |
| 09/14/2017 | 3,955 | 4,000 | 3,950 | 3,980 |
| 09/15/2017 | 3,995 | 4,000 | 3,965 | 3,995 |
| 09/19/2017 | 4,010 | 4,050 | 4,000 | 4,050 |
| 09/20/2017 | 4,015 | 4,060 | 3,990 | 3,995 |
| 09/21/2017 | 3,990 | 3,990 | 3,925 | 3,935 |
| 09/22/2017 | 3,930 | 3,940 | 3,885 | 3,915 |
| 09/25/2017 | 3,930 | 4,000 | 3,930 | 3,980 |
| 09/26/2017 | 3,970 | 4,040 | 3,970 | 4,010 |
| 09/27/2017 | 4,005 | 4,035 | 3,960 | 4,025 |
| 09/28/2017 | 4,015 | 4,085 | 4,005 | 4,065 |
| 09/29/2017 | 4,045 | 4,075 | 4,035 | 4,055 |
| 10/02/2017 | 4,080 | 4,085 | 4,030 | 4,050 |
| 10/03/2017 | 4,000 | 4,085 | 4,000 | 4,060 |
| 10/04/2017 | 4,020 | 4,110 | 4,020 | 4,080 |
| 10/05/2017 | 4,095 | 4,125 | 4,075 | 4,085 |
| 10/06/2017 | 4,100 | 4,100 | 4,065 | 4,090 |
| 10/10/2017 | 4,090 | 4,230 | 4,080 | 4,225 |
| 10/11/2017 | 4,225 | 4,305 | 4,225 | 4,285 |
| 10/12/2017 | 4,300 | 4,365 | 4,290 | 4,315 |
| 10/13/2017 | 4,320 | 4,460 | 4,315 | 4,450 |
| 10/16/2017 | 4,450 | 4,530 | 4,450 | 4,460 |
| 10/17/2017 | 4,480 | 4,515 | 4,450 | 4,490 |
| 10/18/2017 | 4,400 | 4,445 | 4,380 | 4,405 |
| 10/19/2017 | 4,400 | 4,435 | 4,375 | 4,390 |
| 10/20/2017 | 4,500 | 4,585 | 4,475 | 4,555 |
| 10/23/2017 | 4,600 | 4,600 | 4,530 | 4,565 |
| 10/24/2017 | 4,575 | 4,630 | 4,575 | 4,620 |
| 10/25/2017 | 4,630 | 4,660 | 4,590 | 4,610 |
| 10/26/2017 | 4,615 | 4,650 | 4,590 | 4,635 |
| 10/27/2017 | 4,650 | 4,650 | 4,600 | 4,610 |
| 10/30/2017 | 4,570 | 4,610 | 4,560 | 4,605 |
| 10/31/2017 | 4,605 | 4,690 | 4,580 | 4,670 |
| 11/01/2017 | 4,710 | 4,770 | 4,690 | 4,740 |
| 11/02/2017 | 4,710 | 4,725 | 4,635 | 4,710 |
| 11/06/2017 | 4,645 | 4,765 | 4,645 | 4,750 |
| 11/07/2017 | 4,705 | 4,740 | 4,670 | 4,725 |
| 11/08/2017 | 4,700 | 4,785 | 4,690 | 4,765 |
| 11/09/2017 | 4,775 | 4,820 | 4,665 | 4,760 |
| 11/10/2017 | 4,700 | 4,810 | 4,575 | 4,630 |
| 11/13/2017 | 4,555 | 4,655 | 4,555 | 4,630 |
| 11/14/2017 | 4,555 | 4,605 | 4,450 | 4,480 |
| 11/15/2017 | 4,425 | 4,470 | 4,395 | 4,415 |
| 11/16/2017 | 4,355 | 4,455 | 4,330 | 4,435 |
| 11/17/2017 | 4,445 | 4,480 | 4,385 | 4,425 |
| 11/20/2017 | 4,350 | 4,445 | 4,350 | 4,420 |
| 11/21/2017 | 4,415 | 4,500 | 4,380 | 4,455 |
| 11/22/2017 | 4,470 | 4,485 | 4,405 | 4,435 |
| 11/24/2017 | 4,375 | 4,440 | 4,365 | 4,420 |
| 11/27/2017 | 4,420 | 4,440 | 4,380 | 4,380 |
| 11/28/2017 | 4,390 | 4,405 | 4,355 | 4,380 |
| 11/29/2017 | 4,400 | 4,450 | 4,385 | 4,440 |
| 11/30/2017 | 4,395 | 4,405 | 4,335 | 4,380 |
| 12/01/2017 | 4,385 | 4,395 | 4,250 | 4,255 |
| 12/04/2017 | 4,260 | 4,285 | 4,210 | 4,210 |
| 12/05/2017 | 4,210 | 4,265 | 4,170 | 4,255 |
| 12/06/2017 | 4,235 | 4,315 | 4,225 | 4,260 |
| 12/07/2017 | 4,320 | 4,375 | 4,305 | 4,345 |
| 12/08/2017 | 4,305 | 4,380 | 4,305 | 4,350 |
| 12/11/2017 | 4,355 | 4,370 | 4,270 | 4,330 |
| 12/12/2017 | 4,345 | 4,375 | 4,325 | 4,345 |
| 12/13/2017 | 4,340 | 4,355 | 4,270 | 4,290 |
| 12/14/2017 | 4,315 | 4,340 | 4,275 | 4,290 |
| 12/15/2017 | 4,285 | 4,345 | 4,235 | 4,310 |
| 12/18/2017 | 4,310 | 4,310 | 4,260 | 4,275 |
| 12/19/2017 | 4,300 | 4,300 | 4,215 | 4,220 |
| 12/20/2017 | 4,235 | 4,270 | 4,215 | 4,265 |
| 12/21/2017 | 4,235 | 4,265 | 4,215 | 4,260 |
| 12/22/2017 | 4,265 | 4,310 | 4,235 | 4,305 |
| 12/25/2017 | 4,310 | 4,385 | 4,300 | 4,375 |
| 12/26/2017 | 4,375 | 4,400 | 4,310 | 4,325 |
| 12/27/2017 | 4,340 | 4,350 | 4,305 | 4,305 |
| 12/28/2017 | 4,315 | 4,365 | 4,280 | 4,350 |
| 12/29/2017 | 4,365 | 4,370 | 4,240 | 4,250 |