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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,944.1736
CLOSE 2,945.2169

Low

LOW 2,407.5

High

HIGH 3,700
DATEOPENHIGHLOWCLOSE
01/06/20202,9702,9902,9352,945
01/07/20202,9453,0052,9403,000
01/08/20202,9652,9852,9302,975
01/09/20203,0053,0353,0053,030
01/10/20203,0303,0453,0103,015
01/14/20203,0103,0552,9953,055
01/15/20203,0453,0603,0203,040
01/16/20203,0403,0453,0003,025
01/17/20203,0403,0403,0103,020
01/20/20203,0253,0253,0053,015
01/21/20203,0103,0102,9402,960
01/22/20202,9552,9952,9552,995
01/23/20202,9552,9552,9302,940
01/24/20202,9452,9552,9252,940
01/27/20202,9002,9602,8502,935
01/28/20202,8852,9302,8602,905
01/29/20202,9052,9402,9052,920
01/30/20202,9102,9152,8302,835
01/31/20202,8602,9302,7352,775
02/03/20202,6752,7702,6702,740
02/04/20202,7102,8552,7102,850
02/05/20202,8502,9102,8402,875
02/06/20202,7752,8952,7702,880
02/07/20202,8902,9002,8502,870
02/10/20202,8402,8452,8052,825
02/12/20202,7902,8152,7602,770
02/13/20202,7602,7602,7202,740
02/14/20202,7252,7302,6652,685
02/17/20202,6552,6902,6352,665
02/18/20202,6602,7052,6552,685
02/19/20202,7002,7552,7002,725
02/20/20202,7252,7402,6852,695
02/21/20202,7002,7252,6952,705
02/25/20202,6052,6252,5852,605
02/26/20202,5852,6352,5802,625
02/27/20202,6002,6052,5302,570
02/28/20202,4902,497.52,4402,467.5
03/02/20202,407.52,5452,407.52,515
03/03/20202,5652,5702,4552,455
03/04/20202,4552,6452,4552,625
03/05/20202,7002,7502,6702,710
03/06/20202,6702,7602,6602,710
03/09/20202,6352,6902,6102,645
03/10/20202,5952,6602,4702,595
03/11/20202,6002,7052,6002,620
03/12/20202,5552,6352,5352,615
03/13/20202,5452,7752,5152,715
03/16/20202,7152,7652,6202,640
03/17/20202,6302,8802,6202,870
03/18/20202,9203,0402,8902,970
03/19/20203,0703,2053,0553,180
03/23/20203,1703,2452,9052,930
03/24/20203,0603,0952,8502,900
03/25/20203,0553,1102,9753,100
03/26/20203,0703,2252,9903,175
03/27/20203,2103,3303,1703,310
03/30/20203,2803,3453,2453,310
03/31/20203,3253,3403,1853,195
04/01/20203,2003,2853,1903,205
04/02/20203,2453,2753,1553,180
04/03/20203,1703,2603,1403,180
04/06/20203,2003,2703,1753,230
04/07/20203,2353,2453,1653,205
04/08/20203,2303,3153,2303,265
04/09/20203,3403,3553,2203,275
04/10/20203,2703,3453,2453,325
04/13/20203,2953,3903,2903,380
04/14/20203,3903,4253,3753,395
04/15/20203,4453,6003,4353,585
04/16/20203,5303,7003,5153,675
04/17/20203,6953,7003,4853,515
04/20/20203,5253,5703,4853,500
04/21/20203,4853,5703,4703,545
04/22/20203,3703,5153,3603,485
04/23/20203,4553,4803,3653,420
04/24/20203,4403,4703,3753,450
04/27/20203,3553,3603,2903,330
04/28/20203,2903,2903,2053,220
04/30/20203,2703,2803,1353,135
05/01/20203,1353,1953,1003,120
05/07/20203,0753,2003,0753,155
05/08/20203,1753,2003,1203,135
05/11/20203,1753,2303,1653,210
05/12/20203,2303,3353,2303,305
05/13/20203,3053,4003,3053,370
05/14/20203,3453,4903,2703,325
05/15/20203,1303,2203,0553,190
05/18/20203,2003,3053,1853,300
05/19/20203,2803,2953,1603,185
05/20/20203,1653,2153,1553,175
05/21/20203,1553,1653,1203,150
05/22/20203,1803,1803,1353,140
05/25/20203,1653,1653,0853,105
05/26/20203,1053,1303,0503,115
05/27/20203,1353,1753,0903,150
05/28/20203,1753,2453,1453,245
05/29/20203,2553,3403,2553,300
06/01/20203,3403,3403,2753,290
06/02/20203,3103,3253,2853,305
06/03/20203,3453,3453,2403,285
06/04/20203,3503,4453,3053,445
06/05/20203,4503,4703,3503,360
06/08/20203,3853,4253,3353,425
06/09/20203,4453,4903,4453,475
06/10/20203,4953,5153,4403,445
06/11/20203,4403,4903,4303,480
06/12/20203,4553,4603,4003,415
06/15/20203,4053,5453,4053,445
06/16/20203,3553,3803,2703,350
06/17/20203,3753,4653,3603,440
06/18/20203,3403,3853,2953,355
06/19/20203,3753,4553,3253,455
06/22/20203,4253,4253,3353,350
06/23/20203,3503,3503,2803,290
06/24/20203,2903,2903,2103,240
06/25/20203,2503,2703,2053,220
06/26/20203,1703,1753,1103,120
06/29/20203,1203,1603,1053,120
06/30/20203,1353,1953,1303,175
07/01/20203,1653,1653,0603,075
07/02/20203,1003,1253,0403,090
07/03/20203,0953,1203,0803,110
07/06/20203,1103,1403,1053,135
07/07/20203,1103,1153,0603,095
07/08/20203,1103,1603,0753,075
07/09/20203,1153,2003,1003,130
07/10/20203,1353,1953,1203,135
07/13/20203,1603,1953,1303,190
07/14/20203,1853,2053,1403,155
07/15/20203,1903,2353,1653,230
07/16/20203,2153,2303,1653,200
07/17/20203,2303,2303,1903,200
07/20/20203,2003,2053,1453,185
07/21/20203,1903,2353,1853,215
07/22/20203,2153,2153,1553,170
07/27/20203,1653,2103,1553,205
07/28/20203,2153,2303,1853,185
07/29/20203,1953,2203,1603,185
07/30/20203,1753,2003,1553,165
07/31/20203,1253,1952,8903,005
08/03/20202,8552,9602,7552,905
08/04/20202,9002,9352,8452,920
08/05/20202,9252,9502,8852,940
08/06/20202,9052,9202,8402,850
08/07/20202,8502,8702,7852,800
08/11/20202,8102,8652,7752,855
08/12/20202,8702,9702,8602,955
08/13/20203,0053,0102,9552,965
08/14/20202,9903,0802,9853,045
08/17/20203,0253,0352,9903,000
08/18/20203,0253,0853,0203,075
08/19/20203,0753,0953,0503,075
08/20/20203,0753,1303,0703,095
08/21/20203,1053,1153,0303,050
08/24/20203,0303,0453,0003,025
08/25/20203,0403,1253,0353,045
08/26/20203,0403,0453,0003,030
08/27/20203,0053,0202,9803,015
08/28/20203,0253,0652,9603,000
08/31/20203,0003,0752,9953,025
09/01/20203,0253,0452,9853,015
09/02/20202,9202,9802,9052,945
09/03/20202,9402,9602,9102,920
09/04/20202,8802,9102,8702,875
09/07/20202,8702,8902,7952,805
09/08/20202,8052,8252,7902,805
09/09/20202,7752,8052,7702,800
09/10/20202,8002,8302,7902,820
09/11/20202,8252,8352,8002,830
09/14/20202,8502,8802,8402,875
09/15/20202,8552,8552,8152,840
09/16/20202,8652,9002,8552,890
09/17/20202,8952,9052,8652,890
09/18/20202,9002,9202,8852,920
09/23/20202,9302,9502,9002,935
09/24/20202,9252,9402,9002,905
09/25/20202,9402,9752,9352,960
09/28/20202,9753,0102,9703,010
09/29/20202,9953,0102,9503,000
09/30/20202,9903,0002,9252,925
10/02/20202,9202,9202,8352,850
10/05/20202,7502,9202,7502,895
10/06/20202,9202,9702,9202,950
10/07/20202,7652,7702,7152,740
10/08/20202,7702,7752,7202,745
10/09/20202,7702,7852,7552,765
10/12/20202,7902,8002,6852,690
10/13/20202,6902,7252,6352,665
10/14/20202,6852,7252,6802,710
10/15/20202,7052,7252,6702,680
10/16/20202,6752,6752,6052,620
10/19/20202,6402,6402,5852,590
10/20/20202,6052,6202,5652,580
10/21/20202,5902,6052,5752,590
10/22/20202,6052,6352,5552,615
10/23/20202,5652,5902,5102,565
10/26/20202,5802,5902,5402,560
10/27/20202,5752,6052,5602,595
10/28/20202,5852,6152,5802,600
10/29/20202,5852,6252,5852,605
10/30/20202,5852,5852,5152,530
11/02/20202,5602,5802,5402,550
11/04/20202,5652,5702,5352,550
11/05/20202,5702,5952,5502,575
11/06/20202,5902,6052,5602,575
11/09/20202,5902,6002,5802,585
11/10/20202,6202,6302,5902,600
11/11/20202,6352,6352,5752,595
11/12/20202,6202,6452,6002,635
11/13/20202,6402,6752,5452,550
11/16/20202,5052,5552,4752,535
11/17/20202,5452,5452,5002,505
11/18/20202,4902,5202,4752,520
11/19/20202,5152,5702,5152,560
11/20/20202,5602,5852,5302,540
11/24/20202,5752,5952,5452,555
11/25/20202,5702,5702,5152,530
11/26/20202,5402,5652,5202,555
11/27/20202,5752,5802,5452,550
11/30/20202,5652,5752,482.52,487.5
12/01/20202,5252,5302,4802,482.5
12/02/20202,497.52,5452,487.52,530
12/03/20202,5302,5702,5252,570
12/04/20202,5702,6152,5502,615
12/07/20202,6502,6602,6102,630
12/08/20202,6152,6352,5852,605
12/09/20202,6352,6902,6202,650
12/10/20202,6602,6852,6452,685
12/11/20202,6852,7052,6502,675
12/14/20202,6952,7052,6502,650
12/15/20202,6502,6552,5802,580
12/16/20202,6152,6402,6002,610
12/17/20202,6302,6602,6252,640
12/18/20202,6352,6452,6152,630
12/21/20202,6452,6502,6002,615
12/22/20202,5852,6052,5652,590
12/23/20202,6152,6352,6102,635
12/24/20202,6452,6552,6402,650
12/25/20202,6552,6602,6452,650
12/28/20202,6452,6552,6102,625
12/29/20202,6002,6152,5802,615
12/30/20202,6152,6202,5902,600