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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,915.7959
CLOSE 2,915.4082

Low

LOW 2,525

High

HIGH 3,345
DATEOPENHIGHLOWCLOSE
01/04/20212,6002,6052,5502,555
01/05/20212,5302,5652,5252,555
01/06/20212,5452,5702,5352,560
01/07/20212,5702,6002,5652,570
01/08/20212,5652,6302,5652,630
01/12/20212,6252,6352,6102,630
01/13/20212,6152,6202,5802,580
01/14/20212,5752,6152,5702,600
01/15/20212,6202,7002,6102,700
01/18/20212,7152,7202,6702,705
01/19/20212,7152,7802,6952,745
01/20/20212,7502,7552,7052,715
01/21/20212,7302,7652,7102,730
01/22/20212,7052,7452,6952,735
01/25/20212,7602,8102,7502,780
01/26/20212,7852,7852,7352,735
01/27/20212,7852,8202,7702,790
01/28/20212,7502,7852,7502,780
01/29/20212,7802,7802,6652,670
02/01/20212,6702,6752,6052,640
02/02/20212,6452,6502,6002,605
02/03/20212,6252,6902,6152,690
02/04/20212,6902,6902,6402,645
02/05/20212,6402,6402,6202,625
02/08/20212,6402,6852,6352,685
02/09/20212,6902,6952,6252,630
02/10/20212,6402,6702,6252,660
02/12/20212,6502,6552,6102,610
02/15/20212,6152,6352,6052,630
02/16/20212,6252,6552,6252,640
02/17/20212,6602,7552,6502,735
02/18/20212,8002,8602,7752,845
02/19/20212,8452,8652,7902,805
02/22/20212,8202,8302,7452,765
02/24/20212,7352,7402,6852,710
02/25/20212,7302,7552,7052,710
02/26/20212,6902,7052,6352,635
03/01/20212,6702,6802,6352,665
03/02/20212,6702,6752,6352,665
03/03/20212,6402,6802,6352,675
03/04/20212,6702,7552,6552,755
03/05/20212,7852,7902,7252,760
03/08/20212,7902,7902,7202,740
03/09/20212,7852,8502,7502,840
03/10/20212,8402,8502,7752,835
03/11/20212,8452,8452,7902,810
03/12/20212,8002,8302,7552,815
03/15/20212,8502,8802,8402,865
03/16/20212,8502,8602,8252,845
03/17/20212,8302,8302,7902,800
03/18/20212,8102,8352,7802,825
03/19/20212,8302,8602,8102,860
03/22/20212,8602,9152,8302,900
03/23/20212,9152,9452,9002,920
03/24/20212,9302,9352,8452,865
03/25/20212,8902,9202,8802,905
03/26/20212,9202,9252,8652,890
03/29/20212,9102,9152,8752,910
03/30/20212,9102,9102,8552,860
03/31/20212,8402,8402,8002,800
04/01/20212,8252,8302,7802,780
04/02/20212,8002,8202,7952,800
04/05/20212,8002,8002,7752,785
04/06/20212,8052,8052,7352,745
04/07/20212,7902,7902,7602,785
04/08/20212,8002,8002,7652,775
04/09/20212,7752,8102,7652,800
04/12/20212,8052,8102,7302,735
04/13/20212,7502,7502,7202,725
04/14/20212,7202,7202,6852,710
04/15/20212,7202,7452,7152,725
04/16/20212,7452,7702,7302,750
04/19/20212,7452,7452,6802,690
04/20/20212,6652,6702,6252,635
04/21/20212,6052,6702,6052,655
04/22/20212,6402,6652,6352,655
04/23/20212,6352,6752,6252,670
04/26/20212,6752,7052,6602,690
04/27/20212,6802,6802,6302,640
04/28/20212,6402,6902,6402,650
04/30/20212,6552,6952,6502,660
05/06/20212,7502,7652,7052,725
05/07/20212,7302,7702,7202,755
05/10/20212,7602,7802,7302,775
05/11/20212,7702,7702,7102,735
05/12/20212,6952,7302,6602,685
05/13/20212,6852,7152,6452,685
05/14/20212,6852,8652,6752,825
05/17/20212,9152,9902,8852,960
05/18/20212,9152,9602,9002,930
05/19/20212,8802,9052,8452,905
05/20/20212,8952,9402,8802,920
05/21/20212,9002,9052,8602,895
05/24/20212,9152,9502,9052,915
05/25/20212,9652,9902,9202,980
05/26/20213,0103,0252,9652,970
05/27/20212,9352,9952,9102,965
05/28/20213,0003,0052,9402,970
05/31/20212,9453,0002,9402,955
06/01/20212,9402,9502,8952,945
06/02/20212,9452,9552,8952,910
06/03/20212,9352,9602,9052,950
06/04/20212,9502,9902,9252,985
06/07/20212,9953,0102,9752,995
06/08/20213,0453,0503,0053,040
06/09/20213,0753,1403,0703,115
06/10/20213,1053,1703,0903,115
06/11/20213,1253,1503,1003,140
06/14/20213,2403,2803,2053,260
06/15/20213,2803,3253,2503,320
06/16/20213,3303,3453,2753,275
06/17/20213,3003,3153,2603,260
06/18/20213,2703,3253,2553,305
06/21/20213,2803,2853,2003,240
06/22/20213,2503,3003,2203,285
06/23/20213,2803,2803,2253,225
06/24/20213,2003,2053,0353,090
06/25/20213,1103,1753,0953,150
06/28/20213,1653,1653,1103,145
06/29/20213,1553,1853,1253,165
06/30/20213,2103,2153,1453,145
07/01/20213,1453,1553,1203,135
07/02/20213,1603,2053,1553,180
07/05/20213,1503,2003,1403,170
07/06/20213,1503,2003,1403,170
07/07/20213,1303,1953,1253,180
07/08/20213,1453,1753,1403,150
07/09/20213,1153,1803,1103,155
07/12/20213,2053,2503,2053,230
07/13/20213,2553,2703,2303,235
07/14/20213,2353,2703,2103,230
07/15/20213,2453,2653,1853,190
07/16/20213,1753,2053,1703,175
07/19/20213,1503,1903,1503,165
07/20/20213,1503,1803,1153,170
07/21/20213,1703,2053,1703,195
07/26/20213,2653,2653,1953,205
07/27/20213,2153,2203,1653,200
07/28/20213,1803,1853,1403,155
07/29/20213,1653,2003,1403,150
07/30/20213,1253,2703,0603,230
08/02/20213,2003,2303,1353,155
08/03/20213,1353,2153,1353,190
08/04/20213,1853,2253,1453,150
08/05/20213,1303,1803,1253,160
08/06/20213,1453,1753,1303,145
08/10/20213,1703,2003,1503,185
08/11/20213,2003,2453,2003,225
08/12/20213,2403,2803,2353,255
08/13/20213,2653,3053,2653,280
08/16/20213,2953,3053,2253,260
08/17/20213,2453,2603,2203,230
08/18/20213,2103,2303,1903,200
08/19/20213,1703,1903,1403,150
08/20/20213,1703,2053,1403,155
08/23/20213,1753,1903,1453,165
08/24/20213,1653,2053,1553,205
08/25/20213,2253,2253,1503,155
08/26/20213,1553,1753,1453,145
08/27/20213,1403,1553,1203,150
08/30/20213,1603,1703,1253,170
08/31/20213,1503,1853,1453,170
09/01/20213,1803,2003,1603,190
09/02/20213,1703,2103,1603,185
09/03/20213,1853,2203,1753,200
09/06/20213,1703,1803,1553,175
09/07/20213,0853,0952,9252,940
09/08/20212,9953,0502,9853,030
09/09/20212,9252,9302,8602,860
09/10/20212,8352,8752,8252,855
09/13/20212,8252,8502,8102,850
09/14/20212,8602,9002,8402,895
09/15/20212,8902,8902,8502,865
09/16/20212,8502,8902,8452,885
09/17/20212,8802,9252,8652,925
09/21/20212,8952,9252,8652,910
09/22/20212,8902,8902,8352,840
09/24/20212,8802,8852,8602,875
09/27/20212,8902,8902,8052,810
09/28/20212,8252,8502,7702,830
09/29/20212,8152,8302,7852,820
09/30/20212,8202,8502,7902,830
10/01/20212,8402,8602,8102,820
10/04/20212,8302,8602,8252,850
10/05/20212,8152,8552,8152,850
10/06/20212,8702,9152,8452,875
10/07/20212,8602,8802,8502,850
10/08/20212,8852,8902,8302,870
10/11/20212,8652,8802,8302,880
10/12/20212,8952,9002,8452,850
10/13/20212,8602,8752,8552,860
10/14/20212,8602,8952,8552,860
10/15/20212,8902,9152,8802,900
10/18/20212,8952,9002,8452,885
10/19/20212,8602,8952,8602,890
10/20/20212,9002,9102,8652,875
10/21/20212,8902,8902,8552,865
10/22/20212,8552,8902,8552,870
10/25/20212,8502,8552,8102,825
10/26/20212,8402,8702,8102,870
10/27/20212,8852,9002,8502,865
10/28/20212,8702,8852,8502,860
10/29/20212,8252,8752,8052,870
11/01/20212,9002,9152,8652,915
11/02/20212,8852,8902,8552,885
11/04/20212,8852,9202,8602,915
11/05/20212,9102,9352,9002,925
11/08/20212,9352,9352,9102,925
11/09/20212,9102,9252,9002,900
11/10/20212,8952,9502,8752,945
11/11/20212,9402,9452,9202,935
11/12/20212,9503,0002,7302,825
11/15/20212,8752,9852,8502,955
11/16/20212,9052,9302,8302,860
11/17/20212,8602,8602,7802,805
11/18/20212,8102,8552,8002,835
11/19/20212,8502,8952,8352,875
11/22/20212,8852,9852,8852,985
11/24/20212,9352,9402,8702,915
11/25/20212,9302,9602,9102,930
11/26/20212,9252,9552,8952,930
11/29/20212,9202,9202,8552,865
11/30/20212,9102,9502,8352,835
12/01/20212,8102,8352,7752,805
12/02/20212,7752,8352,7702,825
12/03/20212,8052,8602,7852,850
12/06/20212,8352,8752,8102,835
12/07/20212,8352,8802,8302,875
12/08/20212,8902,9102,8852,910
12/09/20212,8952,9202,8952,915
12/10/20212,9352,9602,9202,935
12/13/20212,9852,9952,9602,975
12/14/20212,9803,0152,9653,015
12/15/20213,0003,0352,9953,010
12/16/20213,0453,0703,0203,070
12/17/20213,0703,0953,0503,070
12/20/20213,0453,0953,0353,065
12/21/20213,0903,1403,0653,115
12/22/20213,1053,1153,0303,045
12/23/20213,0053,0102,9352,985
12/24/20213,0103,0302,9953,005
12/27/20213,0103,0102,9652,980
12/28/20212,9703,0252,9703,020
12/29/20213,0103,0403,0053,025
12/30/20213,0053,0302,9853,000