Yakult Honsha Co.,Ltd. (TYO:2267)
Japan · Delayed Price · Currency is JPY 2,744.00
-51.50 (-1.84%)
Aug 5, 2026, 3:30 PM JST
Yakult Honsha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,769.50 | 2,821.50 | 2,746.50 | 2,772.50 | - | -0.82% | 541,900 |
| Aug 4, 2026 | 2,809.00 | 2,824.50 | 2,743.50 | 2,795.50 | 2,795.50 | 0.50% | 1,273,700 |
| Aug 3, 2026 | 2,721.00 | 2,801.50 | 2,718.00 | 2,781.50 | 2,781.50 | -1.33% | 1,703,200 |
| Jul 31, 2026 | 2,803.00 | 2,828.00 | 2,679.00 | 2,819.00 | 2,819.00 | -2.89% | 4,328,100 |
| Jul 30, 2026 | 2,911.50 | 2,919.50 | 2,844.00 | 2,903.00 | 2,903.00 | -0.29% | 2,031,400 |
| Jul 29, 2026 | 2,835.00 | 2,930.50 | 2,830.00 | 2,911.50 | 2,911.50 | 3.52% | 1,647,900 |
| Jul 28, 2026 | 2,823.50 | 2,843.50 | 2,798.00 | 2,812.50 | 2,812.50 | -0.11% | 850,600 |
| Jul 27, 2026 | 2,746.00 | 2,824.00 | 2,740.50 | 2,815.50 | 2,815.50 | 2.53% | 1,074,600 |
| Jul 24, 2026 | 2,713.50 | 2,749.50 | 2,675.00 | 2,746.00 | 2,746.00 | -0.60% | 1,368,300 |
| Jul 23, 2026 | 2,784.50 | 2,784.50 | 2,744.00 | 2,762.50 | 2,762.50 | -0.47% | 965,100 |
| Jul 22, 2026 | 2,773.50 | 2,787.00 | 2,738.50 | 2,775.50 | 2,775.50 | -0.59% | 1,027,300 |
| Jul 21, 2026 | 2,884.50 | 2,885.00 | 2,774.50 | 2,792.00 | 2,792.00 | -1.50% | 1,075,400 |
| Jul 17, 2026 | 2,804.50 | 2,853.50 | 2,797.00 | 2,834.50 | 2,834.50 | 1.63% | 1,429,400 |
| Jul 16, 2026 | 2,800.00 | 2,818.00 | 2,774.50 | 2,789.00 | 2,789.00 | -1.10% | 1,031,800 |
| Jul 15, 2026 | 2,848.00 | 2,848.50 | 2,808.50 | 2,820.00 | 2,820.00 | -0.70% | 778,200 |
| Jul 14, 2026 | 2,843.50 | 2,873.00 | 2,827.50 | 2,840.00 | 2,840.00 | -0.35% | 1,684,500 |
| Jul 13, 2026 | 2,850.00 | 2,883.00 | 2,836.00 | 2,850.00 | 2,850.00 | 0.33% | 819,800 |
| Jul 10, 2026 | 2,820.00 | 2,851.00 | 2,803.00 | 2,840.50 | 2,840.50 | 0.14% | 815,700 |
| Jul 9, 2026 | 2,909.00 | 2,910.00 | 2,824.50 | 2,836.50 | 2,836.50 | -2.86% | 940,600 |
| Jul 8, 2026 | 2,903.50 | 2,933.50 | 2,878.50 | 2,920.00 | 2,920.00 | 1.07% | 1,090,600 |
| Jul 7, 2026 | 2,884.50 | 2,912.50 | 2,850.00 | 2,889.00 | 2,889.00 | -0.52% | 914,900 |
| Jul 6, 2026 | 2,854.00 | 2,910.00 | 2,850.00 | 2,904.00 | 2,904.00 | 2.02% | 832,000 |
| Jul 3, 2026 | 2,811.50 | 2,856.00 | 2,807.50 | 2,846.50 | 2,846.50 | 2.01% | 1,042,800 |
| Jul 2, 2026 | 2,749.00 | 2,814.00 | 2,716.00 | 2,790.50 | 2,790.50 | 3.24% | 941,000 |
| Jul 1, 2026 | 2,706.50 | 2,741.00 | 2,689.00 | 2,703.00 | 2,703.00 | -1.57% | 853,000 |
| Jun 30, 2026 | 2,745.00 | 2,764.00 | 2,727.50 | 2,746.00 | 2,746.00 | -0.13% | 911,500 |
| Jun 29, 2026 | 2,757.00 | 2,777.50 | 2,725.50 | 2,749.50 | 2,749.50 | -0.13% | 801,100 |
| Jun 26, 2026 | 2,749.00 | 2,777.00 | 2,717.50 | 2,753.00 | 2,753.00 | 1.01% | 830,000 |
| Jun 25, 2026 | 2,727.50 | 2,752.00 | 2,705.00 | 2,725.50 | 2,725.50 | 0.15% | 749,600 |
| Jun 24, 2026 | 2,701.50 | 2,742.50 | 2,700.00 | 2,721.50 | 2,721.50 | 0.78% | 808,600 |
| Jun 23, 2026 | 2,699.00 | 2,729.00 | 2,693.50 | 2,700.50 | 2,700.50 | -0.17% | 1,013,500 |
| 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 |