Yakult Honsha Co.,Ltd. (TYO:2267)
Japan · Delayed Price · Currency is JPY 2,714.00
+9.00 (0.33%)
Jun 23, 2026, 10:50 AM JST
Yakult Honsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,689.50 | 2,719.50 | 2,656.00 | 2,705.00 | 2,705.00 | 0.07% | 946,500 |
| Jun 19, 2026 | 2,685.00 | 2,711.00 | 2,669.50 | 2,703.00 | 2,703.00 | 0.61% | 1,271,400 |
| Jun 18, 2026 | 2,616.50 | 2,697.50 | 2,604.50 | 2,686.50 | 2,686.50 | 2.56% | 1,202,300 |
| Jun 17, 2026 | 2,647.00 | 2,664.00 | 2,612.50 | 2,619.50 | 2,619.50 | -0.57% | 1,082,900 |
| Jun 16, 2026 | 2,644.50 | 2,661.00 | 2,619.00 | 2,634.50 | 2,634.50 | -0.42% | 889,300 |
| Jun 15, 2026 | 2,679.50 | 2,686.00 | 2,645.50 | 2,645.50 | 2,645.50 | -0.81% | 790,300 |
| Jun 12, 2026 | 2,650.00 | 2,712.50 | 2,640.00 | 2,667.00 | 2,667.00 | 0.34% | 1,450,200 |
| Jun 11, 2026 | 2,715.00 | 2,721.00 | 2,648.00 | 2,658.00 | 2,658.00 | -0.89% | 778,400 |
| Jun 10, 2026 | 2,705.00 | 2,717.00 | 2,656.00 | 2,682.00 | 2,682.00 | 1.02% | 1,324,200 |
| Jun 9, 2026 | 2,630.50 | 2,678.00 | 2,606.50 | 2,655.00 | 2,655.00 | -0.75% | 1,447,700 |
| Jun 8, 2026 | 2,641.00 | 2,688.00 | 2,633.50 | 2,675.00 | 2,675.00 | 1.71% | 1,104,100 |
| Jun 5, 2026 | 2,684.50 | 2,718.00 | 2,626.00 | 2,630.00 | 2,630.00 | -2.03% | 1,123,400 |
| Jun 4, 2026 | 2,687.50 | 2,709.00 | 2,669.00 | 2,684.50 | 2,684.50 | -1.09% | 1,102,200 |
| Jun 3, 2026 | 2,699.00 | 2,742.00 | 2,685.00 | 2,714.00 | 2,714.00 | 1.14% | 800,300 |
| Jun 2, 2026 | 2,657.50 | 2,715.00 | 2,630.50 | 2,683.50 | 2,683.50 | -2.68% | 1,387,900 |
| Jun 1, 2026 | 2,687.50 | 2,791.50 | 2,671.00 | 2,757.50 | 2,757.50 | 2.83% | 1,684,300 |
| May 29, 2026 | 2,693.00 | 2,709.50 | 2,664.50 | 2,681.50 | 2,681.50 | -1.43% | 1,532,600 |
| May 28, 2026 | 2,734.00 | 2,756.50 | 2,706.00 | 2,720.50 | 2,720.50 | -0.48% | 1,153,700 |
| May 27, 2026 | 2,660.50 | 2,733.50 | 2,660.00 | 2,733.50 | 2,733.50 | 2.90% | 1,150,600 |
| May 26, 2026 | 2,723.50 | 2,734.00 | 2,641.00 | 2,656.50 | 2,656.50 | -4.22% | 1,469,900 |
| May 25, 2026 | 2,806.50 | 2,827.50 | 2,752.00 | 2,773.50 | 2,773.50 | -1.18% | 1,175,800 |
| May 22, 2026 | 2,746.00 | 2,807.00 | 2,704.50 | 2,806.50 | 2,806.50 | 1.50% | 1,293,600 |
| May 21, 2026 | 2,768.00 | 2,808.00 | 2,754.00 | 2,765.00 | 2,765.00 | -0.27% | 831,800 |
| May 20, 2026 | 2,831.50 | 2,847.00 | 2,757.50 | 2,772.50 | 2,772.50 | -1.37% | 978,600 |
| May 19, 2026 | 2,749.00 | 2,820.00 | 2,714.00 | 2,811.00 | 2,811.00 | 3.61% | 1,137,500 |
| May 18, 2026 | 2,762.00 | 2,778.50 | 2,700.00 | 2,713.00 | 2,713.00 | -1.76% | 1,387,100 |
| May 15, 2026 | 2,753.00 | 2,783.00 | 2,730.00 | 2,761.50 | 2,761.50 | -0.83% | 1,514,400 |
| May 14, 2026 | 2,800.50 | 2,826.50 | 2,760.00 | 2,784.50 | 2,784.50 | -0.57% | 1,391,500 |
| May 13, 2026 | 2,670.00 | 2,818.50 | 2,642.00 | 2,800.50 | 2,800.50 | 6.89% | 2,639,800 |
| May 12, 2026 | 2,900.00 | 2,938.00 | 2,620.00 | 2,620.00 | 2,620.00 | -9.84% | 4,652,000 |
| May 11, 2026 | 2,916.50 | 2,916.50 | 2,844.50 | 2,906.00 | 2,906.00 | -0.63% | 1,974,000 |
| May 8, 2026 | 2,978.00 | 3,025.00 | 2,885.00 | 2,924.50 | 2,924.50 | -1.25% | 2,212,000 |
| May 7, 2026 | 3,056.00 | 3,057.00 | 2,911.00 | 2,961.50 | 2,961.50 | -4.07% | 3,267,500 |
| May 1, 2026 | 2,820.00 | 3,092.00 | 2,798.00 | 3,087.00 | 3,087.00 | 12.97% | 9,656,600 |
| Apr 30, 2026 | 2,722.50 | 2,745.50 | 2,706.50 | 2,732.50 | 2,732.50 | 0.37% | 1,359,900 |
| Apr 28, 2026 | 2,742.00 | 2,763.50 | 2,711.00 | 2,722.50 | 2,722.50 | -0.37% | 1,032,200 |
| Apr 27, 2026 | 2,749.00 | 2,779.50 | 2,701.50 | 2,732.50 | 2,732.50 | -1.30% | 1,699,000 |
| Apr 24, 2026 | 2,653.00 | 2,916.50 | 2,615.50 | 2,768.50 | 2,768.50 | 5.57% | 10,606,000 |
| Apr 23, 2026 | 2,596.00 | 2,642.50 | 2,583.50 | 2,622.50 | 2,622.50 | 0.87% | 1,277,800 |
| Apr 22, 2026 | 2,605.00 | 2,615.50 | 2,598.50 | 2,600.00 | 2,600.00 | -0.33% | 1,065,000 |
| Apr 21, 2026 | 2,625.00 | 2,633.50 | 2,604.50 | 2,608.50 | 2,608.50 | -0.46% | 811,600 |
| Apr 20, 2026 | 2,672.00 | 2,680.00 | 2,618.50 | 2,620.50 | 2,620.50 | -0.91% | 1,165,000 |
| Apr 17, 2026 | 2,650.00 | 2,681.00 | 2,641.00 | 2,644.50 | 2,644.50 | -0.36% | 1,042,000 |
| Apr 16, 2026 | 2,700.00 | 2,700.00 | 2,645.50 | 2,654.00 | 2,654.00 | -2.43% | 1,106,400 |
| Apr 15, 2026 | 2,628.50 | 2,724.00 | 2,625.50 | 2,720.00 | 2,720.00 | 3.48% | 1,062,100 |
| Apr 14, 2026 | 2,629.00 | 2,645.00 | 2,604.00 | 2,628.50 | 2,628.50 | -0.36% | 837,400 |
| Apr 13, 2026 | 2,640.00 | 2,670.00 | 2,637.00 | 2,638.00 | 2,638.00 | -0.34% | 742,700 |
| Apr 10, 2026 | 2,701.00 | 2,719.50 | 2,647.00 | 2,647.00 | 2,647.00 | -2.00% | 1,053,100 |
| Apr 9, 2026 | 2,793.00 | 2,795.00 | 2,690.00 | 2,701.00 | 2,701.00 | -2.67% | 1,192,500 |
| Apr 8, 2026 | 2,771.50 | 2,843.00 | 2,760.50 | 2,775.00 | 2,775.00 | 0.71% | 2,145,800 |