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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,683.2366
CLOSE 2,680.7346

Low

LOW 2,291

High

HIGH 3,141
DATEOPENHIGHLOWCLOSE
01/06/20252,9842,9872,9302,941
01/07/20252,9412,9472,896.52,915.5
01/08/20252,9172,9182,876.52,881
01/09/20252,8832,8922,858.52,874
01/10/20252,8602,883.52,8482,877
01/14/20252,8772,879.52,8402,867
01/15/20252,902.52,911.52,872.52,885
01/16/20252,8852,892.52,847.52,847.5
01/17/20252,858.52,8622,821.52,841.5
01/20/20252,841.52,8512,8312,837.5
01/21/20252,8352,860.52,832.52,855
01/22/20252,858.52,8642,8392,843.5
01/23/20252,832.52,836.52,8002,808.5
01/24/20252,8302,853.52,8172,820
01/27/20252,8302,855.52,8302,840.5
01/28/20252,8412,8822,8382,856.5
01/29/20252,8542,866.52,8332,835.5
01/30/20252,8402,8542,8332,833
01/31/20252,8342,839.52,8192,837
02/03/20252,8222,8282,773.52,776.5
02/04/20252,7832,791.52,7502,750
02/05/20252,751.52,763.52,742.52,749.5
02/06/20252,7682,7882,761.52,771
02/07/20252,7762,8022,772.52,790
02/10/20252,8162,8192,790.52,794
02/12/20252,8282,8302,7522,764
02/13/20252,7782,7952,7702,787
02/14/20252,8033,0042,7552,775
02/17/20252,817.52,9082,817.52,834.5
02/18/20252,827.52,8832,823.52,848.5
02/19/20252,8412,955.52,832.52,926.5
02/20/20252,9092,9542,9042,921.5
02/21/20252,9372,9862,923.52,939.5
02/25/20252,9302,9802,9152,957.5
02/26/20253,0003,0672,9953,049
02/27/20253,0493,0833,0343,077
02/28/20253,0733,0753,0263,026
03/03/20253,0363,0602,9923,000
03/04/20253,0003,0432,9622,968.5
03/05/20252,9552,9632,8942,939.5
03/06/20252,939.52,972.52,935.52,969.5
03/07/20252,9883,0182,9653,008
03/10/20253,0343,0803,0273,066
03/11/20253,0903,1223,0523,079
03/12/20253,0683,0682,996.53,027
03/13/20253,0153,0652,996.53,033
03/14/20253,0403,0773,0403,069
03/17/20253,0903,1273,0853,110
03/18/20253,1303,1413,1063,106
03/19/20253,0993,1053,0783,081
03/21/20253,0643,0953,0213,091
03/24/20253,0133,0342,9822,993.5
03/25/20252,974.53,0062,965.53,005
03/26/20252,9672,9732,909.52,919.5
03/27/20252,9202,9492,913.52,949
03/28/20252,9102,911.52,8902,895
03/31/20252,8682,8692,8382,853.5
04/01/20252,8882,8892,8382,850
04/02/20252,8582,8672,8092,812.5
04/03/20252,7512,8212,7432,815.5
04/04/20252,8562,9032,8272,897.5
04/07/20252,730.52,8672,729.52,816
04/08/20252,8662,866.52,7972,841.5
04/09/20252,841.52,8492,780.52,820
04/10/20252,8702,9292,831.52,929
04/11/20252,892.52,939.52,852.52,922.5
04/14/20252,972.52,982.52,950.52,960
04/15/20252,982.52,9862,955.52,958
04/16/20252,9452,983.52,932.52,974
04/17/20252,951.52,974.52,940.52,964.5
04/18/20252,9852,994.52,966.52,994.5
04/21/20253,0003,0302,9893,009
04/22/20252,9953,0242,9733,015
04/23/20253,0203,0493,0123,012
04/24/20252,9893,0142,919.52,924
04/25/20252,910.52,934.52,9012,906.5
04/28/20252,899.52,9292,8882,921
04/30/20252,9352,954.52,9172,932.5
05/01/20252,9342,9822,927.52,975
05/02/20252,973.52,997.52,933.52,941
05/07/20252,971.53,0172,9502,963
05/08/20252,9602,9892,946.52,983.5
05/09/20252,9853,0022,9512,956.5
05/12/20252,9632,981.52,9422,973
05/13/20252,945.52,997.52,8062,868.5
05/14/20252,8202,915.52,8112,874.5
05/15/20252,9002,949.52,8952,926.5
05/16/20252,954.52,994.52,9442,966.5
05/19/20252,967.52,9772,9302,956
05/20/20252,970.52,9732,897.52,927.5
05/21/20252,927.52,9752,9202,939.5
05/22/20252,9623,0062,9492,985
05/23/20252,9853,0422,9853,033
05/26/20253,0493,0652,9222,926
05/27/20252,9202,954.52,9202,920
05/28/20252,922.52,943.52,9102,910
05/29/20252,909.52,9282,882.52,886
05/30/20252,8502,932.52,8442,919
06/02/20252,9192,9382,9062,914.5
06/03/20252,888.52,9242,8702,909
06/04/20252,910.52,938.52,885.52,887
06/05/20252,8952,918.52,886.52,890
06/06/20252,9172,9322,889.52,894.5
06/09/20252,909.52,9162,884.52,902
06/10/20252,9022,9172,895.52,898
06/11/20252,8952,919.52,8952,910.5
06/12/20252,918.52,939.52,9162,929
06/13/20252,9032,9112,8732,885.5
06/16/20252,8932,8952,8562,868
06/17/20252,8552,8642,8302,830
06/18/20252,8122,829.52,8042,822
06/19/20252,829.52,8302,8002,809
06/20/20252,8012,813.52,7902,799.5
06/23/20252,790.52,8452,777.52,811.5
06/24/20252,828.52,838.52,7892,789
06/25/20252,8082,8082,7672,767
06/26/20252,718.52,733.52,653.52,693.5
06/27/20252,7042,714.52,6722,694.5
06/30/20252,7102,7132,6882,712.5
07/01/20252,7202,7352,6862,686
07/02/20252,687.52,705.52,671.52,673
07/03/20252,6862,7042,6722,685.5
07/04/20252,6962,700.52,6792,680
07/07/20252,6802,6922,6662,666
07/08/20252,6652,6722,639.52,661.5
07/09/20252,6622,6852,659.52,668
07/10/20252,6682,669.52,610.52,614.5
07/11/20252,6202,646.52,616.52,646.5
07/14/20252,646.52,6542,6232,623
07/15/20252,6252,6312,608.52,614
07/16/20252,6072,626.52,598.52,616
07/17/20252,6042,6232,600.52,615
07/18/20252,6102,6292,5902,590
07/22/20252,585.52,596.52,5482,562.5
07/23/20252,5662,607.52,5552,603
07/24/20252,608.52,620.52,6052,608.5
07/25/20252,6202,6212,5992,599
07/28/20252,5902,6102,5762,576
07/29/20252,5782,5972,4002,400
07/30/20252,4112,4282,368.52,424
07/31/20252,4302,440.52,409.52,432
08/01/20252,4322,4522,4132,416.5
08/04/20252,412.52,441.52,4032,411
08/05/20252,4102,417.52,3852,385
08/06/20252,394.52,415.52,3912,401.5
08/07/20252,397.52,402.52,366.52,378
08/08/20252,3922,4482,3912,424
08/12/20252,432.52,4442,419.52,428
08/13/20252,4142,4252,4032,407
08/14/20252,412.52,4212,402.52,406
08/15/20252,4032,4232,3922,423
08/18/20252,4372,4672,4352,441
08/19/20252,4502,498.52,4432,491
08/20/20252,5152,5522,5122,525
08/21/20252,5262,530.52,4792,489.5
08/22/20252,4982,5052,485.52,504
08/25/20252,507.52,5092,4762,478.5
08/26/20252,4702,470.52,4342,434
08/27/20252,4282,444.52,410.52,436
08/28/20252,441.52,4442,4262,432
08/29/20252,4282,4322,4012,402.5
09/01/20252,4062,4492,4052,449
09/02/20252,4582,478.52,449.52,456
09/03/20252,4562,483.52,453.52,470
09/04/20252,4732,4762,4452,475.5
09/05/20252,473.52,4912,467.52,484
09/08/20252,497.52,4982,4572,458
09/09/20252,4752,476.52,455.52,469.5
09/10/20252,4722,4842,4532,462.5
09/11/20252,4602,4742,4502,471.5
09/12/20252,454.52,4762,4512,457.5
09/16/20252,465.52,4902,4612,482
09/17/20252,4982,5022,471.52,471.5
09/18/20252,4802,488.52,4682,488.5
09/19/20252,4742,4902,4592,460
09/22/20252,465.52,479.52,4632,470
09/24/20252,474.52,4832,457.52,462
09/25/20252,4692,471.52,442.52,445
09/26/20252,4472,4732,443.52,472
09/29/20252,448.52,4492,400.52,400.5
09/30/20252,4132,4142,4002,411.5
10/01/20252,4022,407.52,341.52,341.5
10/02/20252,341.52,3552,3132,321
10/03/20252,3412,3702,3402,370
10/06/20252,3992,4002,367.52,376
10/07/20252,3832,399.52,369.52,399.5
10/08/20252,415.52,433.52,3812,381
10/09/20252,3702,3932,3622,393
10/10/20252,3802,3912,345.52,358.5
10/14/20252,3412,357.52,3232,357.5
10/15/20252,3712,3882,3502,350
10/16/20252,359.52,3652,3452,358
10/17/20252,369.52,403.52,369.52,401.5
10/20/20252,418.52,4202,3972,402
10/21/20252,399.52,4322,3952,427.5
10/22/20252,4202,432.52,415.52,424.5
10/23/20252,4202,4262,4082,416
10/24/20252,4052,4052,3732,374
10/27/20252,3872,393.52,3722,376.5
10/28/20252,3792,3822,363.52,367.5
10/29/20252,3642,3672,3152,315
10/30/20252,3002,3302,2942,325.5
10/31/20252,3292,3322,303.52,303.5
11/04/20252,304.52,324.52,2912,317
11/05/20252,3402,3462,311.52,322
11/06/20252,3402,371.52,335.52,365
11/07/20252,3902,4662,389.52,466
11/10/20252,4602,4772,4382,477
11/11/20252,4712,4932,445.52,485
11/12/20252,4902,5132,4742,483
11/13/20252,5012,7192,500.52,719
11/14/20252,6602,7052,5402,675
11/17/20252,6252,648.52,558.52,582
11/18/20252,5762,613.52,5592,600.5
11/19/20252,6112,6192,5582,588.5
11/20/20252,5792,6192,537.52,584.5
11/21/20252,6262,6602,5402,550.5
11/25/20252,4862,5112,4472,477.5
11/26/20252,447.52,5022,4432,488
11/27/20252,4782,4912,447.52,463
11/28/20252,4602,4922,4442,444
12/01/20252,4442,4752,417.52,456.5
12/02/20252,4182,4482,3922,402
12/03/20252,380.52,4172,3722,412
12/04/20252,3842,4082,376.52,396.5
12/05/20252,4002,404.52,373.52,388.5
12/08/20252,3902,4302,3852,403
12/09/20252,4152,418.52,3822,418.5
12/10/20252,418.52,4322,3972,417
12/11/20252,4052,409.52,3682,375
12/12/20252,3662,378.52,3582,366
12/15/20252,3912,4072,3792,407
12/16/20252,400.52,4332,400.52,425.5
12/17/20252,4142,435.52,4072,434.5
12/18/20252,4502,454.52,4372,438.5
12/19/20252,4302,4462,418.52,443.5
12/22/20252,4412,442.52,396.52,421
12/23/20252,419.52,447.52,419.52,435.5
12/24/20252,4352,448.52,4302,436.5
12/25/20252,4492,457.52,437.52,446
12/26/20252,4462,4702,443.52,470
12/29/20252,474.52,475.52,4502,457.5
12/30/20252,454.52,470.52,446.52,448.5