Skip to main content
logo
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,670.50
+29.50 (1.12%)
At close: Mar 27, 2026

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,672.002,679.502,641.502,670.502,670.501.12%1,566,500
Mar 26, 20262,607.002,641.002,600.502,641.002,641.001.58%1,142,100
Mar 25, 20262,612.502,619.002,600.002,600.002,600.000.17%882,700
Mar 24, 20262,585.002,606.002,581.002,595.502,595.500.41%1,244,500
Mar 23, 20262,579.502,602.002,565.002,585.002,585.000.14%1,859,700
Mar 19, 20262,600.002,632.002,581.502,581.502,581.50-1.79%1,680,300
Mar 18, 20262,596.002,628.502,590.002,628.502,628.501.10%825,300
Mar 17, 20262,574.002,600.002,569.502,600.002,600.000.91%839,200
Mar 16, 20262,588.502,602.002,576.002,576.502,576.500.64%889,300
Mar 13, 20262,545.002,576.002,545.002,560.002,560.000.08%1,207,700
Mar 12, 20262,581.002,589.502,538.002,558.002,558.00-1.75%1,373,600
Mar 11, 20262,589.002,630.502,585.002,603.502,603.500.72%1,028,800
Mar 10, 20262,640.002,644.502,581.502,585.002,585.00-1.13%1,226,100
Mar 9, 20262,599.502,642.002,569.002,614.502,614.501.38%2,224,900
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