Yakult Honsha Co.,Ltd. (YKLTY)
OTCMKTS · Delayed Price · Currency is USD
8.61
0.00 (0.00%)
At close: Feb 11, 2026
Yakult Honsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 10.47% | 1,179 |
| Dec 11, 2025 | 7.69 | 8.12 | 7.26 | 7.26 | 7.26 | 0.55% | 2,245 |
| Dec 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.55% | 408 |
| Dec 9, 2025 | 7.71 | 7.71 | 7.26 | 7.26 | 7.26 | -5.84% | 1,485 |
| Dec 8, 2025 | 7.39 | 7.71 | 7.39 | 7.71 | 7.71 | -2.81% | 791 |
| Dec 5, 2025 | 7.15 | 8.13 | 7.15 | 7.93 | 7.93 | 2.96% | 2,065 |
| Dec 4, 2025 | 8.19 | 8.19 | 7.71 | 7.71 | 7.71 | -5.69% | 652 |
| Dec 3, 2025 | 8.00 | 8.17 | 7.48 | 8.17 | 8.17 | 5.76% | 10,605 |
| Dec 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -7.37% | 737 |
| Dec 1, 2025 | 7.92 | 8.34 | 7.92 | 8.34 | 8.34 | 14.09% | 963 |
| Nov 28, 2025 | 7.79 | 7.79 | 7.31 | 7.31 | 7.31 | -12.77% | 1,155 |
| Nov 26, 2025 | 8.30 | 8.38 | 7.81 | 8.38 | 8.38 | 4.88% | 25,986 |
| Nov 25, 2025 | 7.95 | 8.19 | 7.95 | 7.99 | 7.99 | -0.99% | 6,501 |
| Nov 24, 2025 | 7.58 | 8.53 | 7.58 | 8.07 | 8.07 | -5.50% | 7,952 |
| Nov 21, 2025 | 7.58 | 8.54 | 7.58 | 8.54 | 8.54 | 2.83% | 1,234 |
| Nov 20, 2025 | 8.42 | 8.60 | 8.01 | 8.31 | 8.31 | 3.23% | 1,219 |
| Nov 19, 2025 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -0.29% | 838 |
| Nov 18, 2025 | 8.48 | 8.69 | 8.07 | 8.07 | 8.07 | -5.19% | 1,436 |
| Nov 17, 2025 | 8.69 | 8.69 | 8.51 | 8.51 | 8.51 | 5.45% | 1,633 |
| Nov 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -6.65% | 1,708 |
| Nov 13, 2025 | 8.13 | 8.70 | 8.13 | 8.65 | 8.64 | 8.06% | 877 |