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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,209.9837
CLOSE 4,204.6789
Low
LOW 3,057
High
HIGH 5,215
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 4,220 | 4,250 | 4,180 | 4,210 |
| 01/05/2023 | 4,225 | 4,255 | 4,195 | 4,250 |
| 01/06/2023 | 4,250 | 4,250 | 4,165 | 4,240 |
| 01/10/2023 | 4,315 | 4,445 | 4,300 | 4,430 |
| 01/11/2023 | 4,495 | 4,625 | 4,435 | 4,450 |
| 01/12/2023 | 4,465 | 4,535 | 4,465 | 4,520 |
| 01/13/2023 | 4,490 | 4,535 | 4,400 | 4,410 |
| 01/16/2023 | 4,375 | 4,445 | 4,365 | 4,375 |
| 01/17/2023 | 4,400 | 4,415 | 4,360 | 4,380 |
| 01/18/2023 | 4,405 | 4,460 | 4,370 | 4,440 |
| 01/19/2023 | 4,420 | 4,485 | 4,415 | 4,475 |
| 01/20/2023 | 4,500 | 4,565 | 4,470 | 4,540 |
| 01/23/2023 | 4,540 | 4,590 | 4,535 | 4,555 |
| 01/24/2023 | 4,580 | 4,615 | 4,555 | 4,605 |
| 01/25/2023 | 4,625 | 4,660 | 4,595 | 4,655 |
| 01/26/2023 | 4,730 | 4,750 | 4,665 | 4,700 |
| 01/27/2023 | 4,680 | 4,695 | 4,505 | 4,565 |
| 01/30/2023 | 4,560 | 4,620 | 4,550 | 4,600 |
| 01/31/2023 | 4,620 | 4,645 | 4,590 | 4,630 |
| 02/01/2023 | 4,645 | 4,655 | 4,600 | 4,610 |
| 02/02/2023 | 4,615 | 4,640 | 4,530 | 4,545 |
| 02/03/2023 | 4,550 | 4,590 | 4,550 | 4,570 |
| 02/06/2023 | 4,570 | 4,595 | 4,550 | 4,585 |
| 02/07/2023 | 4,590 | 4,595 | 4,545 | 4,545 |
| 02/08/2023 | 4,570 | 4,605 | 4,555 | 4,565 |
| 02/09/2023 | 4,525 | 4,575 | 4,520 | 4,525 |
| 02/10/2023 | 4,515 | 4,535 | 4,335 | 4,430 |
| 02/13/2023 | 4,560 | 4,615 | 4,485 | 4,585 |
| 02/14/2023 | 4,590 | 4,670 | 4,590 | 4,645 |
| 02/15/2023 | 4,605 | 4,625 | 4,565 | 4,575 |
| 02/16/2023 | 4,550 | 4,590 | 4,525 | 4,590 |
| 02/17/2023 | 4,575 | 4,580 | 4,540 | 4,545 |
| 02/20/2023 | 4,575 | 4,620 | 4,560 | 4,620 |
| 02/21/2023 | 4,605 | 4,605 | 4,550 | 4,575 |
| 02/22/2023 | 4,615 | 4,660 | 4,580 | 4,655 |
| 02/24/2023 | 4,645 | 4,660 | 4,600 | 4,650 |
| 02/27/2023 | 4,675 | 4,695 | 4,635 | 4,680 |
| 02/28/2023 | 4,690 | 4,690 | 4,620 | 4,645 |
| 03/01/2023 | 4,640 | 4,690 | 4,620 | 4,670 |
| 03/02/2023 | 4,680 | 4,705 | 4,650 | 4,705 |
| 03/03/2023 | 4,725 | 4,745 | 4,685 | 4,725 |
| 03/06/2023 | 4,745 | 4,755 | 4,700 | 4,720 |
| 03/07/2023 | 4,705 | 4,730 | 4,660 | 4,680 |
| 03/08/2023 | 4,710 | 4,740 | 4,690 | 4,730 |
| 03/09/2023 | 4,775 | 4,880 | 4,770 | 4,840 |
| 03/10/2023 | 4,785 | 4,825 | 4,765 | 4,775 |
| 03/13/2023 | 4,760 | 4,765 | 4,675 | 4,705 |
| 03/14/2023 | 4,635 | 4,675 | 4,625 | 4,660 |
| 03/15/2023 | 4,695 | 4,695 | 4,625 | 4,630 |
| 03/16/2023 | 4,570 | 4,670 | 4,555 | 4,665 |
| 03/17/2023 | 4,705 | 4,795 | 4,700 | 4,755 |
| 03/20/2023 | 4,755 | 4,760 | 4,680 | 4,695 |
| 03/22/2023 | 4,745 | 4,760 | 4,690 | 4,710 |
| 03/23/2023 | 4,730 | 4,770 | 4,700 | 4,720 |
| 03/24/2023 | 4,685 | 4,730 | 4,675 | 4,715 |
| 03/27/2023 | 4,740 | 4,760 | 4,725 | 4,735 |
| 03/28/2023 | 4,755 | 4,770 | 4,700 | 4,720 |
| 03/29/2023 | 4,760 | 4,810 | 4,750 | 4,810 |
| 03/30/2023 | 4,760 | 4,795 | 4,750 | 4,780 |
| 03/31/2023 | 4,820 | 4,845 | 4,755 | 4,815 |
| 04/03/2023 | 4,825 | 4,840 | 4,800 | 4,825 |
| 04/04/2023 | 4,850 | 4,860 | 4,765 | 4,860 |
| 04/05/2023 | 4,870 | 4,870 | 4,755 | 4,755 |
| 04/06/2023 | 4,730 | 4,820 | 4,715 | 4,790 |
| 04/07/2023 | 4,805 | 4,860 | 4,800 | 4,825 |
| 04/10/2023 | 4,840 | 4,875 | 4,835 | 4,875 |
| 04/11/2023 | 4,935 | 4,970 | 4,930 | 4,930 |
| 04/12/2023 | 4,950 | 4,985 | 4,895 | 4,910 |
| 04/13/2023 | 4,915 | 4,940 | 4,880 | 4,920 |
| 04/14/2023 | 4,890 | 4,930 | 4,875 | 4,905 |
| 04/17/2023 | 4,920 | 4,930 | 4,865 | 4,885 |
| 04/18/2023 | 4,905 | 4,980 | 4,895 | 4,975 |
| 04/19/2023 | 4,950 | 4,975 | 4,925 | 4,965 |
| 04/20/2023 | 4,940 | 4,965 | 4,920 | 4,920 |
| 04/21/2023 | 4,945 | 5,025 | 4,915 | 5,015 |
| 04/24/2023 | 5,040 | 5,050 | 4,990 | 5,020 |
| 04/25/2023 | 5,040 | 5,100 | 5,035 | 5,040 |
| 04/26/2023 | 5,040 | 5,105 | 5,000 | 5,035 |
| 04/27/2023 | 4,995 | 5,065 | 4,985 | 5,050 |
| 04/28/2023 | 5,095 | 5,125 | 5,070 | 5,115 |
| 05/01/2023 | 5,155 | 5,215 | 5,135 | 5,185 |
| 05/02/2023 | 5,200 | 5,205 | 5,125 | 5,160 |
| 05/08/2023 | 5,115 | 5,150 | 5,100 | 5,125 |
| 05/09/2023 | 5,120 | 5,180 | 5,110 | 5,160 |
| 05/10/2023 | 5,150 | 5,150 | 5,030 | 5,050 |
| 05/11/2023 | 4,990 | 5,035 | 4,955 | 4,970 |
| 05/12/2023 | 5,045 | 5,105 | 4,740 | 4,780 |
| 05/15/2023 | 4,710 | 4,990 | 4,705 | 4,965 |
| 05/16/2023 | 4,980 | 5,140 | 4,970 | 5,140 |
| 05/17/2023 | 5,125 | 5,140 | 5,045 | 5,065 |
| 05/18/2023 | 5,150 | 5,155 | 4,945 | 4,960 |
| 05/19/2023 | 4,975 | 4,980 | 4,855 | 4,885 |
| 05/22/2023 | 4,855 | 4,870 | 4,785 | 4,870 |
| 05/23/2023 | 4,900 | 4,900 | 4,760 | 4,795 |
| 05/24/2023 | 4,770 | 4,785 | 4,695 | 4,720 |
| 05/25/2023 | 4,705 | 4,770 | 4,645 | 4,655 |
| 05/26/2023 | 4,670 | 4,670 | 4,595 | 4,595 |
| 05/29/2023 | 4,580 | 4,625 | 4,535 | 4,555 |
| 05/30/2023 | 4,500 | 4,500 | 4,425 | 4,475 |
| 05/31/2023 | 4,455 | 4,590 | 4,435 | 4,525 |
| 06/01/2023 | 4,570 | 4,640 | 4,545 | 4,575 |
| 06/02/2023 | 4,555 | 4,620 | 4,555 | 4,610 |
| 06/05/2023 | 4,659.5 | 4,680 | 4,619 | 4,670 |
| 06/06/2023 | 4,672.5 | 4,691 | 4,646 | 4,676 |
| 06/07/2023 | 4,694.5 | 4,736 | 4,645 | 4,647 |
| 06/08/2023 | 4,615 | 4,650.5 | 4,548.5 | 4,564.5 |
| 06/09/2023 | 4,599 | 4,606.5 | 4,568.5 | 4,599.5 |
| 06/12/2023 | 4,632.5 | 4,634.5 | 4,569 | 4,589.5 |
| 06/13/2023 | 4,598.5 | 4,614 | 4,557 | 4,577 |
| 06/14/2023 | 4,575 | 4,577 | 4,526 | 4,565.5 |
| 06/15/2023 | 4,546.5 | 4,571 | 4,536 | 4,540 |
| 06/16/2023 | 4,540 | 4,782.5 | 4,519.5 | 4,736 |
| 06/19/2023 | 4,785 | 4,796 | 4,621 | 4,654.5 |
| 06/20/2023 | 4,611.5 | 4,634.5 | 4,552.5 | 4,578.5 |
| 06/21/2023 | 4,575.5 | 4,634.5 | 4,575.5 | 4,622.5 |
| 06/22/2023 | 4,590.5 | 4,626.5 | 4,586 | 4,622.5 |
| 06/23/2023 | 4,635 | 4,664 | 4,608.5 | 4,664 |
| 06/26/2023 | 4,650 | 4,665 | 4,585.5 | 4,643.5 |
| 06/27/2023 | 4,620 | 4,620 | 4,480.5 | 4,575 |
| 06/28/2023 | 4,529 | 4,600 | 4,517.5 | 4,598 |
| 06/29/2023 | 4,610 | 4,630 | 4,567.5 | 4,577.5 |
| 06/30/2023 | 4,576 | 4,594.5 | 4,540.5 | 4,552.5 |
| 07/03/2023 | 4,574.5 | 4,600 | 4,544.5 | 4,544.5 |
| 07/04/2023 | 4,505.5 | 4,519 | 4,490 | 4,505 |
| 07/05/2023 | 4,502 | 4,530 | 4,495 | 4,495.5 |
| 07/06/2023 | 4,482.5 | 4,490.5 | 4,428 | 4,439 |
| 07/07/2023 | 4,414 | 4,459.5 | 4,400.5 | 4,425 |
| 07/10/2023 | 4,423.5 | 4,428 | 4,387.5 | 4,402.5 |
| 07/11/2023 | 4,417.5 | 4,445 | 4,396.5 | 4,439 |
| 07/12/2023 | 4,469.5 | 4,508.5 | 4,459 | 4,501 |
| 07/13/2023 | 4,527.5 | 4,534.5 | 4,459.5 | 4,470 |
| 07/14/2023 | 4,467.5 | 4,484.5 | 4,431 | 4,454 |
| 07/18/2023 | 4,425 | 4,479 | 4,406 | 4,409 |
| 07/19/2023 | 4,406.5 | 4,448 | 4,400.5 | 4,426 |
| 07/20/2023 | 4,437 | 4,459.5 | 4,390.5 | 4,390.5 |
| 07/21/2023 | 4,395 | 4,409.5 | 4,370 | 4,378.5 |
| 07/24/2023 | 4,390 | 4,412 | 4,372.5 | 4,410.5 |
| 07/25/2023 | 4,439.5 | 4,447.5 | 4,404.5 | 4,405.5 |
| 07/26/2023 | 4,394 | 4,421 | 4,378.5 | 4,416.5 |
| 07/27/2023 | 4,423 | 4,467.5 | 4,400 | 4,467.5 |
| 07/28/2023 | 4,456 | 4,506 | 4,000 | 4,040 |
| 07/31/2023 | 4,057.5 | 4,074 | 3,933.5 | 3,949.5 |
| 08/01/2023 | 3,980 | 4,034.5 | 3,945.5 | 3,963 |
| 08/02/2023 | 3,959 | 3,959.5 | 3,865 | 3,879.5 |
| 08/03/2023 | 3,875 | 3,905 | 3,865 | 3,872.5 |
| 08/04/2023 | 3,850 | 3,857 | 3,811.5 | 3,852.5 |
| 08/07/2023 | 3,856 | 3,856 | 3,822 | 3,850.5 |
| 08/08/2023 | 3,875 | 3,937 | 3,865 | 3,923.5 |
| 08/09/2023 | 3,898.5 | 3,931.5 | 3,862.5 | 3,915 |
| 08/10/2023 | 3,906.5 | 3,908.5 | 3,880.5 | 3,908 |
| 08/14/2023 | 3,907 | 3,910.5 | 3,847.5 | 3,848.5 |
| 08/15/2023 | 3,842 | 3,845 | 3,801.5 | 3,832 |
| 08/16/2023 | 3,814.5 | 3,827 | 3,765 | 3,774 |
| 08/17/2023 | 3,758 | 3,813 | 3,737 | 3,793 |
| 08/18/2023 | 3,752.5 | 3,815 | 3,749.5 | 3,782.5 |
| 08/21/2023 | 3,808 | 3,842.5 | 3,786.5 | 3,829 |
| 08/22/2023 | 3,790.5 | 3,799 | 3,770.5 | 3,797.5 |
| 08/23/2023 | 3,795.5 | 3,824 | 3,777.5 | 3,800 |
| 08/24/2023 | 3,812.5 | 3,814 | 3,772.5 | 3,787.5 |
| 08/25/2023 | 3,775 | 3,806 | 3,769 | 3,782.5 |
| 08/28/2023 | 3,774.5 | 3,824.5 | 3,773.5 | 3,809.5 |
| 08/29/2023 | 3,810.5 | 3,846 | 3,804.5 | 3,827.5 |
| 08/30/2023 | 3,828.5 | 3,867.5 | 3,819 | 3,824 |
| 08/31/2023 | 3,824.5 | 3,837 | 3,811.5 | 3,817 |
| 09/01/2023 | 3,810 | 3,826 | 3,804 | 3,812.5 |
| 09/04/2023 | 3,820 | 3,820.5 | 3,772.5 | 3,806 |
| 09/05/2023 | 3,803 | 3,809 | 3,789 | 3,803 |
| 09/06/2023 | 3,810 | 3,840 | 3,797 | 3,824.5 |
| 09/07/2023 | 3,824 | 3,824 | 3,775.5 | 3,798.5 |
| 09/08/2023 | 3,770 | 3,791 | 3,743 | 3,759 |
| 09/11/2023 | 3,772 | 3,776.5 | 3,738 | 3,751 |
| 09/12/2023 | 3,768.5 | 3,817.5 | 3,763.5 | 3,815 |
| 09/13/2023 | 3,800 | 3,802 | 3,761 | 3,770.5 |
| 09/14/2023 | 3,782.5 | 3,799.5 | 3,773 | 3,792.5 |
| 09/15/2023 | 3,798 | 3,798.5 | 3,767 | 3,774 |
| 09/19/2023 | 3,765 | 3,799.5 | 3,740.5 | 3,790.5 |
| 09/20/2023 | 3,795 | 3,797.5 | 3,756.5 | 3,760.5 |
| 09/21/2023 | 3,755 | 3,765.5 | 3,691.5 | 3,702 |
| 09/22/2023 | 3,674 | 3,706 | 3,668 | 3,670 |
| 09/25/2023 | 3,671.5 | 3,731.5 | 3,670.5 | 3,702 |
| 09/26/2023 | 3,719.5 | 3,744.5 | 3,708 | 3,724.5 |
| 09/27/2023 | 3,743.5 | 3,790 | 3,724 | 3,780.5 |
| 09/28/2023 | 3,739 | 3,751 | 3,697 | 3,729 |
| 09/29/2023 | 3,734 | 3,735 | 3,625 | 3,633 |
| 10/02/2023 | 3,633 | 3,656 | 3,604 | 3,617 |
| 10/03/2023 | 3,619 | 3,672 | 3,616 | 3,653 |
| 10/04/2023 | 3,628 | 3,761 | 3,612 | 3,731 |
| 10/05/2023 | 3,728 | 3,828 | 3,709 | 3,818 |
| 10/06/2023 | 3,800 | 3,804 | 3,735 | 3,756 |
| 10/10/2023 | 3,758 | 3,801 | 3,744 | 3,756 |
| 10/11/2023 | 3,720 | 3,721 | 3,651 | 3,651 |
| 10/12/2023 | 3,655 | 3,696 | 3,638 | 3,685 |
| 10/13/2023 | 3,664 | 3,681 | 3,618 | 3,629 |
| 10/16/2023 | 3,628 | 3,631 | 3,565 | 3,565 |
| 10/17/2023 | 3,550 | 3,580 | 3,505 | 3,572 |
| 10/18/2023 | 3,588 | 3,610 | 3,566 | 3,600 |
| 10/19/2023 | 3,584 | 3,614 | 3,562 | 3,584 |
| 10/20/2023 | 3,583 | 3,586 | 3,531 | 3,540 |
| 10/23/2023 | 3,540 | 3,563 | 3,501 | 3,519 |
| 10/24/2023 | 3,500 | 3,540 | 3,472 | 3,531 |
| 10/25/2023 | 3,525 | 3,530 | 3,498 | 3,513 |
| 10/26/2023 | 3,515 | 3,536 | 3,461 | 3,509 |
| 10/27/2023 | 3,520 | 3,568 | 3,488 | 3,556 |
| 10/30/2023 | 3,525 | 3,562 | 3,497 | 3,519 |
| 10/31/2023 | 3,535 | 3,573 | 3,520 | 3,557 |
| 11/01/2023 | 3,599 | 3,611 | 3,568 | 3,600 |
| 11/02/2023 | 3,642 | 3,685 | 3,635 | 3,660 |
| 11/06/2023 | 3,724 | 3,799 | 3,715 | 3,762 |
| 11/07/2023 | 3,748 | 3,771 | 3,702 | 3,703 |
| 11/08/2023 | 3,680 | 3,726 | 3,680 | 3,703 |
| 11/09/2023 | 3,706 | 3,731 | 3,671 | 3,714 |
| 11/10/2023 | 3,700 | 3,728 | 3,693 | 3,717 |
| 11/13/2023 | 3,748 | 3,752 | 3,679 | 3,711 |
| 11/14/2023 | 3,720 | 3,809 | 3,405 | 3,496 |
| 11/15/2023 | 3,300 | 3,499 | 3,211 | 3,489 |
| 11/16/2023 | 3,450 | 3,473 | 3,392 | 3,392 |
| 11/17/2023 | 3,384 | 3,384 | 3,321 | 3,368 |
| 11/20/2023 | 3,400 | 3,444 | 3,375 | 3,385 |
| 11/21/2023 | 3,389 | 3,454 | 3,388 | 3,452 |
| 11/22/2023 | 3,467 | 3,580 | 3,467 | 3,502 |
| 11/24/2023 | 3,532 | 3,541 | 3,453 | 3,455 |
| 11/27/2023 | 3,440 | 3,485 | 3,415 | 3,419 |
| 11/28/2023 | 3,410 | 3,415 | 3,344 | 3,349 |
| 11/29/2023 | 3,362 | 3,366 | 3,306 | 3,308 |
| 11/30/2023 | 3,275 | 3,308 | 3,272 | 3,303 |
| 12/01/2023 | 3,315 | 3,335 | 3,266 | 3,292 |
| 12/04/2023 | 3,293 | 3,314 | 3,242 | 3,276 |
| 12/05/2023 | 3,270 | 3,304 | 3,268 | 3,291 |
| 12/06/2023 | 3,252 | 3,307 | 3,241 | 3,301 |
| 12/07/2023 | 3,300 | 3,303 | 3,217 | 3,217 |
| 12/08/2023 | 3,216 | 3,250 | 3,151 | 3,160 |
| 12/11/2023 | 3,169 | 3,197 | 3,151 | 3,180 |
| 12/12/2023 | 3,191 | 3,196 | 3,136 | 3,136 |
| 12/13/2023 | 3,130 | 3,147 | 3,114 | 3,124 |
| 12/14/2023 | 3,113 | 3,158 | 3,101 | 3,157 |
| 12/15/2023 | 3,162 | 3,162 | 3,094 | 3,103 |
| 12/18/2023 | 3,064 | 3,099 | 3,057 | 3,099 |
| 12/19/2023 | 3,107 | 3,148 | 3,086 | 3,140 |
| 12/20/2023 | 3,145 | 3,164 | 3,125 | 3,141 |
| 12/21/2023 | 3,106 | 3,126 | 3,103 | 3,118 |
| 12/22/2023 | 3,105 | 3,144 | 3,097 | 3,127 |
| 12/25/2023 | 3,149 | 3,149 | 3,114 | 3,120 |
| 12/26/2023 | 3,100 | 3,109 | 3,071 | 3,106 |
| 12/27/2023 | 3,100 | 3,132 | 3,099 | 3,130 |
| 12/28/2023 | 3,148 | 3,169 | 3,132 | 3,162 |
| 12/29/2023 | 3,181 | 3,187 | 3,150 | 3,167 |