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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,326.4108
CLOSE 3,325.4149

Low

LOW 2,840

High

HIGH 3,970
DATEOPENHIGHLOWCLOSE
01/04/20193,7853,8003,6753,705
01/07/20193,7953,8403,7653,820
01/08/20193,8303,8603,7453,775
01/09/20193,8503,9703,8303,870
01/10/20193,8303,8803,7453,765
01/11/20193,7753,7953,6953,695
01/15/20193,6203,6553,5853,640
01/16/20193,6353,7703,6153,760
01/17/20193,7403,7753,6553,720
01/18/20193,7753,8453,7653,805
01/21/20193,8253,8353,7753,785
01/22/20193,7853,7903,6453,720
01/23/20193,6703,6853,6403,650
01/24/20193,6003,6053,5503,590
01/25/20193,5703,5953,5403,570
01/28/20193,5303,5803,5103,565
01/29/20193,5853,6103,5553,595
01/30/20193,5853,6303,5703,610
01/31/20193,6853,7303,5753,615
02/01/20193,5403,5803,5003,510
02/04/20193,5003,6753,4953,640
02/05/20193,6353,7353,6353,670
02/06/20193,6503,6553,5703,575
02/07/20193,5703,5703,5403,550
02/08/20193,5203,5503,5003,530
02/12/20193,5753,6103,5553,580
02/13/20193,5953,6453,5903,625
02/14/20193,6153,6503,6053,620
02/15/20193,6103,6203,5553,575
02/18/20193,6253,7053,6253,695
02/19/20193,7053,7353,6803,720
02/20/20193,7003,7203,6703,710
02/21/20193,7103,7503,6753,745
02/22/20193,7403,7503,7003,715
02/25/20193,6953,7403,6903,725
02/26/20193,7103,7253,6853,710
02/27/20193,6903,7303,6903,710
02/28/20193,6953,7653,6553,735
03/01/20193,7203,8353,7203,835
03/04/20193,8653,9153,8003,880
03/05/20193,8503,9103,8403,885
03/06/20193,8653,8703,7853,825
03/07/20193,8253,8403,7953,835
03/08/20193,7903,8053,7503,760
03/11/20193,7503,8003,7353,765
03/12/20193,8003,8403,8003,820
03/13/20193,7753,8553,7753,845
03/14/20193,8703,9203,8353,870
03/15/20193,8553,9053,8403,895
03/18/20193,9253,9303,8853,930
03/19/20193,9103,9103,8303,835
03/20/20193,8503,8703,8003,860
03/22/20193,8653,9053,8503,860
03/25/20193,8053,8203,7553,770
03/26/20193,8153,8903,8153,855
03/27/20193,8253,8853,8153,875
03/28/20193,8153,8353,7753,815
03/29/20193,8403,8853,8253,870
04/01/20193,9253,9453,8853,900
04/02/20193,9603,9653,8203,820
04/03/20193,8503,8603,7853,840
04/04/20193,7203,7453,6803,715
04/05/20193,6953,7103,6303,635
04/08/20193,6153,6803,5903,655
04/09/20193,6453,6903,6203,665
04/10/20193,6253,6553,6153,625
04/11/20193,6453,7103,6453,690
04/12/20193,7003,7003,6253,640
04/15/20193,7003,7453,7003,730
04/16/20193,7103,7503,7053,740
04/17/20193,7303,7353,6953,705
04/18/20193,7053,7103,6453,685
04/19/20193,6953,7003,6403,650
04/22/20193,6653,7253,6553,700
04/23/20193,7103,7503,7003,745
04/24/20193,7503,7803,7253,750
04/25/20193,7503,7553,7103,750
04/26/20193,7503,7803,7403,775
05/07/20193,7403,7653,6953,720
05/08/20193,7053,7103,6303,645
05/09/20193,6003,6103,5603,585
05/10/20193,5653,6003,4853,510
05/13/20193,4903,5503,4753,500
05/14/20193,4353,4603,2253,380
05/15/20193,3603,4253,3153,425
05/16/20193,4003,4153,3253,405
05/17/20193,4153,4203,3503,355
05/20/20193,3303,3453,2603,280
05/21/20193,2503,2553,2003,250
05/22/20193,2353,3153,2203,295
05/23/20193,2953,3303,2903,300
05/24/20193,2853,2903,2603,265
05/27/20193,2803,2803,2253,240
05/28/20193,2303,2703,2203,260
05/29/20193,2203,2253,1453,150
05/30/20193,1153,1353,0703,090
05/31/20193,1003,1253,0903,090
06/03/20193,0553,1103,0203,110
06/04/20193,1103,1203,0653,110
06/05/20193,1453,2103,1303,210
06/06/20193,1903,2053,1503,200
06/07/20193,2053,2453,1603,175
06/10/20193,2053,2403,2003,225
06/11/20193,2103,2303,1853,215
06/12/20193,2403,2653,2203,230
06/13/20193,2103,2303,1703,205
06/14/20193,2103,2103,1703,210
06/17/20193,2153,2153,1803,185
06/18/20193,1753,2103,1553,165
06/19/20193,1653,2753,1653,265
06/20/20193,3003,3053,2353,240
06/21/20193,2503,2553,1853,220
06/24/20193,1903,2053,1703,190
06/25/20193,2253,2453,1853,190
06/26/20193,1703,2003,1603,170
06/27/20193,1803,1853,1403,160
06/28/20193,2003,2153,1653,175
07/01/20193,2253,2603,2003,250
07/02/20193,2603,2703,2153,225
07/03/20193,2653,2753,2303,265
07/04/20193,2853,3003,2653,270
07/05/20193,2953,3103,2653,290
07/08/20193,2653,2653,2203,225
07/09/20193,2353,2553,2103,220
07/10/20193,1853,1953,1553,185
07/11/20193,1703,1953,1703,185
07/12/20193,1703,1703,1353,160
07/16/20193,1603,1603,1053,140
07/17/20193,1253,1653,1153,145
07/18/20193,1203,1353,0753,085
07/19/20193,0953,1753,0903,165
07/22/20193,1203,1453,1103,110
07/23/20193,1103,1703,1053,160
07/24/20193,1753,2253,1603,220
07/25/20193,2103,2103,1653,170
07/26/20193,1803,2403,1803,230
07/29/20193,2503,2703,2353,265
07/30/20193,2903,3453,1903,200
07/31/20193,1153,1353,0503,085
08/01/20193,0653,1603,0453,150
08/02/20193,1103,1253,0903,105
08/05/20193,0853,1153,0303,055
08/06/20192,9903,0452,9653,030
08/07/20193,0003,0353,0003,035
08/08/20193,0353,0653,0153,035
08/09/20193,0753,0803,0303,035
08/13/20193,0003,0052,9202,925
08/14/20192,9402,9502,9202,945
08/15/20192,8802,9152,8552,910
08/16/20192,9102,9402,9052,920
08/19/20192,9302,9852,9302,980
08/20/20192,9853,0152,9853,005
08/21/20192,9552,9752,9402,965
08/22/20192,9752,9802,9452,970
08/23/20192,9853,0002,9602,980
08/26/20192,8952,9802,8902,955
08/27/20193,0053,0502,9803,035
08/28/20193,0253,0402,9953,000
08/29/20193,0003,0252,9953,020
08/30/20193,0503,0603,0253,060
09/02/20193,0353,0653,0103,010
09/03/20193,0053,0302,9853,010
09/04/20193,0453,0503,0003,020
09/05/20193,0003,0752,9703,055
09/06/20193,0303,0352,9903,005
09/09/20193,0153,0202,9903,000
09/10/20192,9953,0202,9703,015
09/11/20193,0153,0903,0153,085
09/12/20193,1003,1003,0653,070
09/13/20193,0953,1703,0703,160
09/17/20193,1853,1953,1553,175
09/18/20193,1703,1703,1103,125
09/19/20193,1103,1903,1103,185
09/20/20193,1953,1953,1453,180
09/24/20193,1753,1953,1303,135
09/25/20193,1503,1553,1353,145
09/26/20193,1603,1803,1453,160
09/27/20193,1603,1603,0553,085
09/30/20193,0503,0553,0053,020
10/01/20193,0303,0753,0003,015
10/02/20193,0003,0052,9652,970
10/03/20192,8952,9002,8402,865
10/04/20192,8652,8902,8502,885
10/07/20192,9202,9452,9002,915
10/08/20192,9202,9552,9102,945
10/09/20192,9252,9302,8952,925
10/10/20192,9402,9452,8802,930
10/11/20192,9502,9502,9152,930
10/15/20192,9803,0202,9703,020
10/16/20193,0353,0853,0253,075
10/17/20193,0553,0653,0303,030
10/18/20193,0603,0753,0253,030
10/21/20193,0503,0603,0253,045
10/23/20193,0453,0652,9803,015
10/24/20193,0453,0703,0253,070
10/25/20193,0753,0803,0303,060
10/28/20193,0653,0653,0253,025
10/29/20193,1003,1603,0903,140
10/30/20193,1403,1703,1203,140
10/31/20193,1153,1203,0803,110
11/01/20193,0853,0953,0653,095
11/05/20193,1353,1603,1053,160
11/06/20193,1503,1553,1303,140
11/07/20193,1603,1853,1453,175
11/08/20193,1953,1953,1003,115
11/11/20193,1453,1553,1153,125
11/12/20193,1303,4153,0953,355
11/13/20193,2203,2203,0553,055
11/14/20193,0803,0803,0253,040
11/15/20193,0753,1753,0703,105
11/18/20193,0953,1703,0803,165
11/19/20193,1903,2003,1303,155
11/20/20193,1203,1603,1053,150
11/21/20193,1453,1653,1003,135
11/22/20193,1303,1453,0853,105
11/25/20193,1453,1703,1203,170
11/26/20193,1703,1703,1053,120
11/27/20193,1503,1753,1353,155
11/28/20193,1653,1903,1553,190
11/29/20193,2003,2103,1853,210
12/02/20193,2203,2653,2153,265
12/03/20193,2253,2403,2003,220
12/04/20193,1903,2003,1503,160
12/05/20193,1853,1853,1303,165
12/06/20193,1653,1753,1403,155
12/09/20193,1703,1703,1053,115
12/10/20193,1353,1403,1103,115
12/11/20193,0953,1153,0603,110
12/12/20193,0953,1253,0853,115
12/13/20193,1553,1703,0953,100
12/16/20193,1003,1053,0803,095
12/17/20193,0753,0953,0553,065
12/18/20193,0403,0453,0153,020
12/19/20193,0103,0303,0003,005
12/20/20193,0053,0202,9752,990
12/23/20192,9953,0052,9852,995
12/24/20193,0053,0303,0053,030
12/25/20193,0403,0453,0203,025
12/26/20193,0353,0503,0153,040
12/27/20193,0603,0803,0453,070
12/30/20193,0703,0703,0153,015