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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,080.7755
CLOSE 3,077.5388

Low

LOW 2,751

High

HIGH 3,465
DATEOPENHIGHLOWCLOSE
01/04/20243,1673,2003,1323,185
01/05/20243,2253,2333,1813,199
01/09/20243,2193,2503,2073,250
01/10/20243,2653,3173,2553,286
01/11/20243,3143,3293,2953,318
01/12/20243,3193,3243,2913,315
01/15/20243,3343,3343,2953,307
01/16/20243,3203,3253,2513,251
01/17/20243,2693,2853,2273,227
01/18/20243,2003,2243,1913,200
01/19/20243,2293,2313,1563,160
01/22/20243,1603,1983,1463,198
01/23/20243,2223,2633,2073,221
01/24/20243,2323,2663,2203,238
01/25/20243,2263,2493,2063,230
01/26/20243,2303,2393,2063,211
01/29/20243,2223,2333,2153,225
01/30/20243,2403,2453,2093,212
01/31/20243,1953,2303,1923,230
02/01/20243,2123,2263,1823,215
02/02/20243,2403,2403,2093,212
02/05/20243,2373,2833,2213,266
02/06/20243,2843,2843,2003,201
02/07/20243,2103,2173,1333,140
02/08/20243,1233,1263,0703,070
02/09/20243,0583,2943,0163,200
02/13/20243,1743,1813,0283,062
02/14/20243,0873,1383,0343,035
02/15/20243,0393,0713,0063,043
02/16/20243,0593,1453,0583,116
02/19/20243,1503,1633,1173,158
02/20/20243,1693,1703,1403,164
02/21/20243,1803,1923,1273,156
02/22/20243,1603,1683,1283,152
02/26/20243,1583,2283,1583,185
02/27/20243,1803,2243,1733,215
02/28/20243,2293,2723,2103,267
02/29/20243,2603,2783,2153,228
03/01/20243,2063,2243,1973,200
03/04/20243,2003,2403,1573,167
03/05/20243,1393,1653,1273,153
03/06/20243,1813,2573,1773,222
03/07/20243,2223,2623,1863,246
03/08/20243,2453,2613,2013,249
03/11/20243,2513,2663,1923,233
03/12/20243,2303,2303,1333,189
03/13/20243,1573,1803,1283,139
03/14/20243,1253,1843,1153,172
03/15/20243,1883,2763,1723,224
03/18/20243,2493,2653,2193,255
03/19/20243,2583,2763,2273,237
03/21/20243,2333,2663,2263,235
03/22/20243,1913,1983,1313,185
03/25/20243,2093,2133,1113,111
03/26/20243,1003,1333,0683,111
03/27/20243,1233,1363,1143,130
03/28/20243,1203,1223,0803,092
03/29/20243,1053,1523,1003,119
04/01/20243,1443,1443,0873,106
04/02/20243,1253,1383,0573,072
04/03/20243,0653,0703,0433,050
04/04/20243,0523,0573,0273,036
04/05/20243,0263,0843,0143,084
04/08/20243,0833,0833,0473,055
04/09/20243,0003,0172,9822,985.5
04/10/20242,998.53,0192,985.52,985.5
04/11/20242,9802,9802,920.52,950
04/12/20242,952.52,979.52,947.52,953
04/15/20242,946.52,959.52,9232,958
04/16/20242,968.53,0662,937.53,066
04/17/20243,0653,0653,0143,015
04/18/20243,0263,0583,0013,001
04/19/20243,0003,0042,9542,978.5
04/22/20243,0503,1063,0393,101
04/23/20243,1013,1153,0763,101
04/24/20243,0653,0873,0473,084
04/25/20243,1053,1053,0703,077
04/26/20243,0503,0683,0233,058
04/30/20243,0853,0943,0573,086
05/01/20243,0713,0963,0593,080
05/02/20243,0903,0923,0673,080
05/07/20243,1003,1043,0803,088
05/08/20243,0863,0873,0223,033
05/09/20243,0573,1133,0473,096
05/10/20243,1163,1363,0903,136
05/13/20243,1303,1433,1063,129
05/14/20243,1753,2503,0503,054
05/15/20243,0503,0753,0053,021
05/16/20243,0203,0493,0013,036
05/17/20243,0333,0703,0133,044
05/20/20243,0443,0523,0253,027
05/21/20243,0183,0272,935.52,935.5
05/22/20242,9372,9652,928.52,935
05/23/20242,9362,952.52,9222,939
05/24/20242,9212,930.52,902.52,911
05/27/20242,9382,939.52,8662,881.5
05/28/20242,8832,9172,8812,894.5
05/29/20242,8862,901.52,8332,833
05/30/20242,8052,8432,7962,839.5
05/31/20242,843.52,8742,843.52,861
06/03/20242,8762,878.52,848.52,870
06/04/20242,8702,912.52,862.52,897.5
06/05/20242,9132,9162,8712,894.5
06/06/20242,8902,8952,851.52,853.5
06/07/20242,8302,846.52,8192,846.5
06/10/20242,8302,8432,7722,832
06/11/20242,8452,881.52,8292,834.5
06/12/20242,818.52,8322,804.52,819
06/13/20242,8252,827.52,797.52,805
06/14/20242,784.52,8092,780.52,809
06/17/20242,8092,815.52,7772,815
06/18/20242,8152,8262,796.52,809
06/19/20242,800.52,801.52,7632,780
06/20/20242,7802,7992,7582,781
06/21/20242,7922,8212,779.52,780.5
06/24/20242,8272,8772,8102,869.5
06/25/20242,9002,9242,887.52,924
06/26/20242,9442,9452,9032,919.5
06/27/20242,905.52,907.52,866.52,889.5
06/28/20242,9052,9162,876.52,876.5
07/01/20242,8802,8932,8352,847
07/02/20242,8412,8642,820.52,850.5
07/03/20242,8252,8482,8022,833.5
07/04/20242,8472,863.52,8382,861
07/05/20242,8692,8792,858.52,867
07/08/20242,8772,8842,8492,856
07/09/20242,8482,863.52,8362,857
07/10/20242,8652,9012,856.52,901
07/11/20242,912.52,923.52,876.52,914.5
07/12/20242,9002,931.52,8872,919
07/16/20242,9202,9262,8532,854.5
07/17/20242,8652,8792,8572,870.5
07/18/20242,8602,9112,8602,896.5
07/19/20242,9152,9152,8772,890
07/22/20242,8902,9352,865.52,911
07/23/20242,9052,9062,8782,891.5
07/24/20242,8802,882.52,8372,841.5
07/25/20242,848.52,882.52,8432,860
07/26/20242,879.52,8842,8422,846
07/29/20242,864.52,896.52,856.52,889
07/30/20242,904.52,966.52,8372,946
07/31/20243,1003,1193,0083,086
08/01/20243,0703,0872,992.53,036
08/02/20243,0023,0422,9172,921.5
08/05/20242,821.52,9382,800.52,852.5
08/06/20242,854.52,8972,7512,765
08/07/20242,767.52,8662,764.52,835.5
08/08/20242,8402,925.52,835.52,861.5
08/09/20242,868.52,894.52,8352,894.5
08/13/20242,8852,887.52,801.52,823.5
08/14/20242,8372,8762,825.52,876
08/15/20242,8922,9352,8802,928
08/16/20242,950.52,9622,9002,940
08/19/20242,9532,9532,903.52,936.5
08/20/20242,9502,9632,9382,956.5
08/21/20242,9452,9632,926.52,941
08/22/20242,9603,0162,9553,015
08/23/20243,0373,0472,999.53,024
08/26/20243,0073,0132,9863,000
08/27/20243,0213,0423,0073,019
08/28/20243,0403,0403,0063,034
08/29/20243,0293,0623,0233,062
08/30/20243,0853,0903,0553,077
09/02/20243,0903,1453,0773,138
09/03/20243,1483,1873,1433,187
09/04/20243,1523,1633,1173,150
09/05/20243,1653,1993,1583,195
09/06/20243,1953,2063,1473,165
09/09/20243,1063,1733,1003,135
09/10/20243,1393,1773,1143,116
09/11/20243,1323,1383,0733,084
09/12/20243,0823,1183,0623,096
09/13/20243,0923,0943,0603,079
09/17/20243,0943,1823,0913,182
09/18/20243,1863,1953,1073,114
09/19/20243,1303,1693,1263,130
09/20/20243,1063,1563,0713,151
09/24/20243,1683,1753,1333,149
09/25/20243,1553,2303,1233,221
09/26/20243,2333,2543,1693,242
09/27/20243,2453,3503,2383,350
09/30/20243,2903,3633,2803,319
10/01/20243,3193,3613,2953,328
10/02/20243,3203,3223,2403,309
10/03/20243,2903,3203,2553,303
10/04/20243,3153,4273,3113,413
10/07/20243,4143,4653,4093,441
10/08/20243,4103,4303,3043,343
10/09/20243,3703,3903,3473,372
10/10/20243,3803,4143,3553,383
10/11/20243,3523,3833,3353,368
10/15/20243,3973,4093,3583,358
10/16/20243,3453,3993,3283,328
10/17/20243,3403,4063,3403,386
10/18/20243,3833,4093,3743,375
10/21/20243,3803,3853,3413,347
10/22/20243,3293,3293,2823,303
10/23/20243,3153,3373,2463,275
10/24/20243,2733,2803,2353,249
10/25/20243,2823,3053,2493,282
10/28/20243,2893,3293,2843,314
10/29/20243,3303,3373,2853,321
10/30/20243,3303,3573,3143,337
10/31/20243,3543,3543,3073,318
11/01/20243,2933,3103,2653,274
11/05/20243,3043,3373,2613,337
11/06/20243,3403,3503,2783,290
11/07/20243,2753,3043,2573,275
11/08/20243,2933,3253,2813,290
11/11/20243,2863,2893,2103,230
11/12/20243,2023,2572,9272,941.5
11/13/20242,9302,986.52,9142,914
11/14/20242,9142,9572,9132,932.5
11/15/20242,9322,963.52,906.52,955
11/18/20242,9302,9752,9162,974
11/19/20242,9933,0052,9703,000
11/20/20243,0183,0252,989.53,019
11/21/20243,0113,0192,9612,963
11/22/20242,9503,0022,9312,973
11/25/20242,979.52,995.52,9552,955
11/26/20242,9502,979.52,9502,979.5
11/27/20242,9723,0072,9702,996.5
11/28/20242,9993,0612,9833,057
11/29/20243,0403,0583,0143,055
12/02/20243,0453,0863,0433,078
12/03/20243,1003,1523,0973,128
12/04/20243,1113,1253,0573,065
12/05/20243,0653,0743,0343,073
12/06/20243,0803,2133,0793,203
12/09/20243,1933,2723,1643,235
12/10/20243,2783,3153,2243,240
12/11/20243,2303,2393,1873,234
12/12/20243,2403,2413,1863,205
12/13/20243,1483,1793,1033,115
12/16/20243,1253,1433,0563,075
12/17/20243,0603,0963,0593,070
12/18/20243,0793,0933,0603,075
12/19/20243,0503,0793,0473,069
12/20/20243,0803,0883,0213,028
12/23/20243,0213,0323,0103,015
12/24/20243,0053,0233,0013,022
12/25/20243,0333,0332,980.53,001
12/26/20243,0003,0052,9532,961
12/27/20242,9833,0072,9762,983.5
12/30/20242,9993,0052,972.52,987