Skip to main content
logo
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-8.50 (-0.33%)
Apr 22, 2026, 3:30 PM JST

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,605.002,615.502,598.502,609.50-0.04%516,900
Apr 21, 20262,625.002,633.502,604.502,608.502,608.50-0.46%811,600
Apr 20, 20262,672.002,680.002,618.502,620.502,620.50-0.91%1,165,000
Apr 17, 20262,650.002,681.002,641.002,644.502,644.50-0.36%1,042,000
Apr 16, 20262,700.002,700.002,645.502,654.002,654.00-2.43%1,106,400
Apr 15, 20262,628.502,724.002,625.502,720.002,720.003.48%1,062,100
Apr 14, 20262,629.002,645.002,604.002,628.502,628.50-0.36%837,400
Apr 13, 20262,640.002,670.002,637.002,638.002,638.00-0.34%742,700
Apr 10, 20262,701.002,719.502,647.002,647.002,647.00-2.00%1,053,100
Apr 9, 20262,793.002,795.002,690.002,701.002,701.00-2.67%1,192,500
Apr 8, 20262,771.502,843.002,760.502,775.002,775.000.71%2,145,800
Apr 7, 20262,740.002,776.502,734.502,755.502,755.501.08%1,010,200
Apr 6, 20262,713.502,733.002,711.502,726.002,726.000.93%744,400
Apr 3, 20262,653.002,713.002,648.502,701.002,701.000.78%1,001,000
Apr 2, 20262,665.002,695.002,658.502,680.002,680.000.32%887,100
Apr 1, 20262,648.002,678.002,634.002,671.502,671.500.43%1,090,300
Mar 31, 20262,675.002,698.502,660.002,660.002,660.000.04%1,251,900
Mar 30, 20262,629.002,659.002,598.002,659.002,659.00-0.43%3,285,100
Mar 27, 20262,672.002,679.502,641.502,670.502,633.501.12%1,566,500
Mar 26, 20262,607.002,641.002,600.502,641.002,604.411.58%1,142,100
Mar 25, 20262,612.502,619.002,600.002,600.002,563.980.17%882,700
Mar 24, 20262,585.002,606.002,581.002,595.502,559.540.41%1,244,500
Mar 23, 20262,579.502,602.002,565.002,585.002,549.180.14%1,859,700
Mar 19, 20262,600.002,632.002,581.502,581.502,545.73-1.79%1,680,300
Mar 18, 20262,596.002,628.502,590.002,628.502,592.081.10%825,300
Mar 17, 20262,574.002,600.002,569.502,600.002,563.980.91%839,200
Mar 16, 20262,588.502,602.002,576.002,576.502,540.800.64%889,300
Mar 13, 20262,545.002,576.002,545.002,560.002,524.530.08%1,207,700
Mar 12, 20262,581.002,589.502,538.002,558.002,522.56-1.75%1,373,600
Mar 11, 20262,589.002,630.502,585.002,603.502,567.430.72%1,028,800
Mar 10, 20262,640.002,644.502,581.502,585.002,549.18-1.13%1,226,100
Mar 9, 20262,599.502,642.002,569.002,614.502,578.281.38%2,224,900
Mar 6, 20262,600.002,608.502,553.002,579.002,543.27-1.75%1,273,800
Mar 5, 20262,684.002,700.002,615.502,625.002,588.63-1.65%1,713,200
Mar 4, 20262,620.002,669.002,606.502,669.002,632.022.40%2,745,000
Mar 3, 20262,590.502,627.502,574.502,606.502,570.390.17%2,016,100
Mar 2, 20262,614.502,635.502,591.002,602.002,565.95-0.48%1,407,600
Feb 27, 20262,582.502,623.002,578.002,614.502,578.281.46%1,315,800
Feb 26, 20262,578.502,596.502,573.002,577.002,541.30-0.29%1,267,100
Feb 25, 20262,611.002,620.002,584.502,584.502,548.69-0.84%1,433,000
Feb 24, 20262,608.002,639.502,599.002,606.502,570.390.91%1,264,900
Feb 20, 20262,570.002,594.002,565.002,583.002,547.210.04%1,145,000
Feb 19, 20262,575.002,597.502,558.502,582.002,546.230.04%1,211,000
Feb 18, 20262,584.002,606.002,566.502,581.002,545.24-1.77%1,562,600
Feb 17, 20262,668.002,674.002,624.502,627.502,591.10-2.43%1,188,300
Feb 16, 20262,699.502,748.502,686.002,693.002,655.690.64%1,921,400
Feb 13, 20262,654.002,679.002,602.002,676.002,638.920.53%1,766,800
Feb 12, 20262,680.002,691.502,617.002,662.002,625.121.22%2,826,800
Feb 10, 20262,677.002,745.002,595.002,630.002,593.56-2.19%7,110,800
Feb 9, 20262,667.502,689.002,650.502,689.002,651.742.05%2,566,100