Yakult Honsha Co.,Ltd. (YKLTY)
OTCMKTS · Delayed Price · Currency is USD
8.60
+0.37 (4.50%)
Jun 1, 2026, 9:30 AM EST
YKLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.47% | 923 |
| May 29, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.09% | 306 |
| May 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.82% | 443 |
| May 26, 2026 | 8.81 | 8.81 | 8.41 | 8.42 | 8.42 | 0.73% | 1,269 |
| May 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -8.23% | 127,076 |
| May 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.62% | 908 |
| May 19, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 14.89% | 360 |
| May 18, 2026 | 8.18 | 8.52 | 8.06 | 8.06 | 8.06 | -13.05% | 1,928 |
| May 14, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 3.81% | 317 |
| May 13, 2026 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | -8.41% | 1,987 |
| May 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.22% | 2,963 |
| May 7, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -4.55% | 1,154 |
| May 6, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.08% | 758 |
| May 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% | 1,850 |
| May 1, 2026 | 9.14 | 10.26 | 9.14 | 10.26 | 10.26 | 14.00% | 1,502 |
| Apr 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | 432 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.15% | 4,187 |
| Apr 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 10.09% | 288 |
| Apr 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.75% | 981 |
| Apr 14, 2026 | 8.33 | 8.71 | 7.97 | 7.97 | 7.97 | 2.44% | 2,988 |
| Apr 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.51% | 191 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -11.82% | 500 |
| Apr 7, 2026 | 8.58 | 9.05 | 8.58 | 9.05 | 9.05 | 11.52% | 1,923 |
| Apr 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.68% | 214 |
| Apr 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.37% | 651 |
| Mar 30, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 5.38% | 280 |
| 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 |