Skip to main content
logo
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,614.50
+35.50 (1.38%)
Mar 9, 2026, 3:30 PM JST

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,600.002,608.502,553.002,579.002,579.00-1.75%1,273,800
Mar 5, 20262,684.002,700.002,615.502,625.002,625.00-1.65%1,713,200
Mar 4, 20262,620.002,669.002,606.502,669.002,669.002.40%2,745,000
Mar 3, 20262,590.502,627.502,574.502,606.502,606.500.17%2,016,100
Mar 2, 20262,614.502,635.502,591.002,602.002,602.00-0.48%1,407,600
Feb 27, 20262,582.502,623.002,578.002,614.502,614.501.46%1,315,800
Feb 26, 20262,578.502,596.502,573.002,577.002,577.00-0.29%1,267,100
Feb 25, 20262,611.002,620.002,584.502,584.502,584.50-0.84%1,433,000
Feb 24, 20262,608.002,639.502,599.002,606.502,606.500.91%1,264,900
Feb 20, 20262,570.002,594.002,565.002,583.002,583.000.04%1,145,000
Feb 19, 20262,575.002,597.502,558.502,582.002,582.000.04%1,211,000
Feb 18, 20262,584.002,606.002,566.502,581.002,581.00-1.77%1,562,600
Feb 17, 20262,668.002,674.002,624.502,627.502,627.50-2.43%1,188,300
Feb 16, 20262,699.502,748.502,686.002,693.002,693.000.64%1,921,400
Feb 13, 20262,654.002,679.002,602.002,676.002,676.000.53%1,766,800
Feb 12, 20262,680.002,691.502,617.002,662.002,662.001.22%2,826,800
Feb 10, 20262,677.002,745.002,595.002,630.002,630.00-2.19%7,110,800
Feb 9, 20262,667.502,689.002,650.502,689.002,689.002.05%2,566,100
Feb 6, 20262,630.002,657.002,606.502,635.002,635.001.07%1,589,800
Feb 5, 20262,591.002,620.002,581.002,607.002,607.002.40%1,266,100
Feb 4, 20262,544.002,572.502,523.002,546.002,546.000.39%1,183,900
Feb 3, 20262,494.502,539.002,494.002,536.002,536.000.86%1,158,700
Feb 2, 20262,511.002,524.502,498.002,514.502,514.500.90%1,053,200
Jan 30, 20262,473.502,499.002,464.002,492.002,492.001.26%954,300
Jan 29, 20262,447.002,474.002,429.002,461.002,461.000.22%1,115,300
Jan 28, 20262,488.002,494.502,454.502,455.502,455.50-2.17%1,622,400
Jan 27, 20262,545.502,545.502,509.002,510.002,510.00-1.70%1,427,200
Jan 26, 20262,563.502,575.002,552.002,553.502,553.50-0.62%1,083,900
Jan 23, 20262,615.002,623.002,558.502,569.502,569.50-1.06%1,160,500
Jan 22, 20262,581.002,605.502,559.002,597.002,597.001.31%1,594,700
Jan 21, 20262,592.002,592.502,557.002,563.502,563.50-2.25%1,613,600
Jan 20, 20262,592.002,625.002,580.502,622.502,622.501.65%1,510,800
Jan 19, 20262,556.002,601.502,553.502,580.002,580.001.63%1,745,000
Jan 16, 20262,536.502,552.002,517.502,538.502,538.500.12%985,200
Jan 15, 20262,517.002,538.002,516.002,535.502,535.500.71%925,300
Jan 14, 20262,504.002,529.002,495.502,517.502,517.500.54%1,039,800
Jan 13, 20262,512.002,523.002,494.002,504.002,504.00-0.16%1,392,400
Jan 9, 20262,501.502,530.002,500.002,508.002,508.000.40%1,259,800
Jan 8, 20262,502.502,512.002,456.002,498.002,498.00-0.08%1,729,500
Jan 7, 20262,464.002,502.502,444.002,500.002,500.001.05%1,295,800
Jan 6, 20262,450.002,491.002,450.002,474.002,474.000.86%1,497,000
Jan 5, 20262,445.002,460.502,441.002,453.002,453.000.18%1,293,400
Dec 30, 20252,454.502,470.502,446.502,448.502,448.50-0.37%1,200,800
Dec 29, 20252,474.502,475.502,450.002,457.502,457.50-0.51%817,700
Dec 26, 20252,446.002,470.002,443.502,470.002,470.000.98%961,700
Dec 25, 20252,449.002,457.502,437.502,446.002,446.000.39%897,200
Dec 24, 20252,435.002,448.502,430.002,436.502,436.500.04%810,500
Dec 23, 20252,419.502,447.502,419.502,435.502,435.500.60%978,500
Dec 22, 20252,441.002,442.502,396.502,421.002,421.00-0.92%1,667,600
Dec 19, 20252,430.002,446.002,418.502,443.502,443.500.21%2,269,000