Yakult Honsha Co.,Ltd. (YKLTY)
OTCMKTS · Delayed Price · Currency is USD
7.62
-0.58 (-7.02%)
At close: Mar 27, 2026
YKLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.03 | 8.03 | 7.62 | 7.62 | 7.62 | -7.02% | 835 |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 15.10% | 501 |
| Mar 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.86% | 305 |
| Mar 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -12.84% | 233 |
| Mar 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 9.79% | 1,831 |
| Mar 19, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.13% | 815 |
| Mar 18, 2026 | 8.65 | 8.65 | 7.67 | 7.67 | 7.67 | -7.59% | 982 |
| Mar 17, 2026 | 8.06 | 8.30 | 7.86 | 8.30 | 8.30 | -3.15% | 3,585 |
| Mar 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 6.06% | 512 |
| Mar 5, 2026 | 8.28 | 8.59 | 7.84 | 8.08 | 8.08 | -10.02% | 853 |
| Mar 4, 2026 | 8.94 | 8.98 | 8.51 | 8.98 | 8.98 | 6.65% | 1,980 |
| Mar 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -3.00% | 307 |
| Mar 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 10.57% | 1,377 |
| Feb 27, 2026 | 8.80 | 8.80 | 7.85 | 7.85 | 7.85 | -10.18% | 18,462 |
| Feb 25, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.17% | 198 |
| Feb 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -4.55% | 567 |
| Feb 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 11.55% | 1,167 |
| Feb 20, 2026 | 8.74 | 8.74 | 7.88 | 7.88 | 7.88 | -9.01% | 382 |
| Feb 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% | 554 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,042 |
| Feb 12, 2026 | 8.61 | 8.70 | 8.61 | 8.70 | 8.70 | 1.05% | 759 |
| Feb 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 185 |
| Feb 9, 2026 | 8.56 | 8.72 | 8.56 | 8.61 | 8.61 | 5.26% | 715 |
| Feb 6, 2026 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | 7.07% | 925 |
| Feb 4, 2026 | 8.58 | 8.58 | 7.64 | 7.64 | 7.64 | -8.08% | 1,849 |
| Feb 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 3.77% | 248 |
| Jan 30, 2026 | 8.19 | 8.19 | 7.99 | 8.01 | 8.01 | 1.52% | 1,888 |
| Jan 29, 2026 | 7.75 | 7.89 | 7.75 | 7.89 | 7.89 | -5.05% | 668 |
| Jan 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20% | 885 |
| Jan 23, 2026 | 7.68 | 7.69 | 7.68 | 7.68 | 7.68 | -1.03% | 3,557 |
| Jan 22, 2026 | 8.04 | 8.04 | 7.76 | 7.76 | 7.76 | -3.96% | 578 |
| Jan 20, 2026 | 8.18 | 8.24 | 8.06 | 8.08 | 8.08 | 8.02% | 3,022 |
| Jan 16, 2026 | 7.91 | 8.33 | 7.48 | 7.48 | 7.48 | 0.27% | 982 |
| Jan 15, 2026 | 7.46 | 7.90 | 7.46 | 7.46 | 7.46 | 0.81% | 1,403 |
| Jan 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -11.06% | 8,183 |
| Jan 13, 2026 | 8.33 | 8.33 | 7.36 | 8.32 | 8.32 | 8.62% | 6,716 |
| Jan 9, 2026 | 8.33 | 8.33 | 7.66 | 7.66 | 7.66 | -7.38% | 5,188 |
| Jan 5, 2026 | 7.82 | 8.27 | 7.82 | 8.27 | 8.27 | 10.71% | 705 |
| Jan 2, 2026 | 7.81 | 7.81 | 7.36 | 7.47 | 7.47 | -3.86% | 10,575 |
| Dec 31, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.46% | 595 |
| Dec 30, 2025 | 7.84 | 7.84 | 7.51 | 7.51 | 7.51 | -9.63% | 649 |
| Dec 29, 2025 | 8.20 | 8.31 | 8.20 | 8.31 | 8.31 | 5.99% | 3,242 |
| Dec 26, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 250 |
| Dec 23, 2025 | 7.48 | 7.84 | 7.40 | 7.84 | 7.84 | 7.12% | 1,107 |
| Dec 22, 2025 | 7.47 | 7.68 | 7.32 | 7.32 | 7.32 | -6.65% | 1,687 |
| Dec 19, 2025 | 7.60 | 7.84 | 7.60 | 7.84 | 7.84 | - | 1,267 |
| Dec 18, 2025 | 7.56 | 7.84 | 7.56 | 7.84 | 7.84 | 7.69% | 1,404 |
| Dec 17, 2025 | 7.84 | 7.84 | 7.28 | 7.28 | 7.28 | -9.23% | 719 |
| Dec 16, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 334 |
| Dec 15, 2025 | 7.63 | 8.02 | 7.47 | 8.02 | 8.02 | - | 2,580 |