Skip to main content
logo
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,569.50
-27.50 (-1.06%)
At close: Jan 23, 2026

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,450.002,454.502,437.002,438.502,438.500.16%1,181,200
Dec 17, 20252,414.002,435.502,407.002,434.502,434.500.37%1,258,000
Dec 16, 20252,400.502,433.002,400.502,425.502,425.500.77%1,921,300
Dec 15, 20252,391.002,407.002,379.002,407.002,407.001.73%1,975,000
Dec 12, 20252,366.002,378.502,358.002,366.002,366.00-0.38%1,580,700
Dec 11, 20252,405.002,409.502,368.002,375.002,375.00-1.74%1,759,700
Dec 10, 20252,418.502,432.002,397.002,417.002,417.00-0.06%1,840,400
Dec 9, 20252,415.002,418.502,382.002,418.502,418.500.65%1,632,900
Dec 8, 20252,390.002,430.002,385.002,403.002,403.000.61%1,569,500
Dec 5, 20252,400.002,404.502,373.502,388.502,388.50-0.33%1,725,000
Dec 4, 20252,384.002,408.002,376.502,396.502,396.50-0.64%1,652,800
Dec 3, 20252,380.502,417.002,372.002,412.002,412.000.42%1,572,300
Dec 2, 20252,418.002,448.002,392.002,402.002,402.00-2.22%2,557,900
Dec 1, 20252,444.002,475.002,417.502,456.502,456.500.51%1,959,300
Nov 28, 20252,460.002,492.002,444.002,444.002,444.00-0.77%1,507,800
Nov 27, 20252,478.002,491.002,447.502,463.002,463.00-1.00%1,668,100
Nov 26, 20252,447.502,502.002,443.002,488.002,488.000.42%2,545,100
Nov 25, 20252,486.002,511.002,447.002,477.502,477.50-2.86%3,601,500
Nov 21, 20252,626.002,660.002,540.002,550.502,550.50-1.32%18,533,700
Nov 20, 20252,579.002,619.002,537.502,584.502,584.50-0.15%1,814,400
Nov 19, 20252,611.002,619.002,558.002,588.502,588.50-0.46%1,597,200
Nov 18, 20252,576.002,613.502,559.002,600.502,600.500.72%2,075,400
Nov 17, 20252,625.002,648.502,558.502,582.002,582.00-3.48%2,847,300
Nov 14, 20252,660.002,705.002,540.002,675.002,675.00-1.62%7,578,500
Nov 13, 20252,501.002,719.002,500.502,719.002,719.009.50%4,595,200
Nov 12, 20252,490.002,513.002,474.002,483.002,483.00-0.08%2,278,500
Nov 11, 20252,471.002,493.002,445.502,485.002,485.000.32%2,289,200
Nov 10, 20252,460.002,477.002,438.002,477.002,477.000.45%2,874,900