Skip to main content
logo
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,683.50
-74.00 (-2.68%)
Jun 2, 2026, 3:30 PM JST

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,657.502,715.002,630.502,683.502,683.50-2.68%1,387,900
Jun 1, 20262,687.502,791.502,671.002,757.502,757.502.83%1,684,300
May 29, 20262,693.002,709.502,664.502,681.502,681.50-1.43%1,532,600
May 28, 20262,734.002,756.502,706.002,720.502,720.50-0.48%1,153,700
May 27, 20262,660.502,733.502,660.002,733.502,733.502.90%1,150,600
May 26, 20262,723.502,734.002,641.002,656.502,656.50-4.22%1,469,900
May 25, 20262,806.502,827.502,752.002,773.502,773.50-1.18%1,175,800
May 22, 20262,746.002,807.002,704.502,806.502,806.501.50%1,293,600
May 21, 20262,768.002,808.002,754.002,765.002,765.00-0.27%831,800
May 20, 20262,831.502,847.002,757.502,772.502,772.50-1.37%978,600
May 19, 20262,749.002,820.002,714.002,811.002,811.003.61%1,137,500
May 18, 20262,762.002,778.502,700.002,713.002,713.00-1.76%1,387,100
May 15, 20262,753.002,783.002,730.002,761.502,761.50-0.83%1,514,400
May 14, 20262,800.502,826.502,760.002,784.502,784.50-0.57%1,391,500
May 13, 20262,670.002,818.502,642.002,800.502,800.506.89%2,639,800
May 12, 20262,900.002,938.002,620.002,620.002,620.00-9.84%4,652,000
May 11, 20262,916.502,916.502,844.502,906.002,906.00-0.63%1,974,000
May 8, 20262,978.003,025.002,885.002,924.502,924.50-1.25%2,212,000
May 7, 20263,056.003,057.002,911.002,961.502,961.50-4.07%3,267,500
May 1, 20262,820.003,092.002,798.003,087.003,087.0012.97%9,656,600
Apr 30, 20262,722.502,745.502,706.502,732.502,732.500.37%1,359,900
Apr 28, 20262,742.002,763.502,711.002,722.502,722.50-0.37%1,032,200
Apr 27, 20262,749.002,779.502,701.502,732.502,732.50-1.30%1,699,000
Apr 24, 20262,653.002,916.502,615.502,768.502,768.505.57%10,606,000
Apr 23, 20262,596.002,642.502,583.502,622.502,622.500.87%1,277,800
Apr 22, 20262,605.002,615.502,598.502,600.002,600.00-0.33%1,065,000
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, 20262,629.002,659.002,598.002,659.002,659.000.97%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