Yakult Honsha Co.,Ltd. (TYO:2267)
Japan · Delayed Price · Currency is JPY 2,820.00
-32.50 (-1.14%)
Oct 27, 2026, 2:30 PM JST
Yakult Honsha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2,851.50 | 2,851.50 | 2,817.50 | 2,820.00 | 2,820.00 | -1.14% | 371,300 |
| Oct 26, 2026 | 2,827.00 | 2,856.00 | 2,810.50 | 2,852.50 | 2,852.50 | 0.94% | 839,200 |
| Oct 23, 2026 | 2,868.00 | 2,913.00 | 2,815.00 | 2,826.00 | 2,826.00 | 0.28% | 1,456,700 |
| Oct 22, 2026 | 2,817.00 | 2,827.00 | 2,780.00 | 2,818.00 | 2,818.00 | 0.20% | 871,200 |
| Oct 21, 2026 | 2,886.50 | 2,886.50 | 2,812.50 | 2,812.50 | 2,812.50 | -2.41% | 835,600 |
| Oct 20, 2026 | 2,875.00 | 2,890.50 | 2,865.00 | 2,882.00 | 2,882.00 | 0.75% | 1,080,200 |
| Oct 19, 2026 | 2,875.00 | 2,891.50 | 2,850.50 | 2,860.50 | 2,860.50 | 0.28% | 940,500 |
| Oct 16, 2026 | 2,865.00 | 2,884.00 | 2,846.00 | 2,852.50 | 2,852.50 | -0.56% | 981,800 |
| Oct 15, 2026 | 2,843.00 | 2,868.50 | 2,820.00 | 2,868.50 | 2,868.50 | 1.97% | 1,449,500 |
| Oct 14, 2026 | 2,832.00 | 2,837.50 | 2,802.00 | 2,813.00 | 2,813.00 | -0.92% | 924,400 |
| Oct 13, 2026 | 2,825.50 | 2,839.00 | 2,800.50 | 2,839.00 | 2,839.00 | 1.19% | 1,084,400 |
| Oct 9, 2026 | 2,800.00 | 2,816.50 | 2,784.50 | 2,805.50 | 2,805.50 | 1.70% | 996,200 |
| Oct 8, 2026 | 2,750.00 | 2,762.00 | 2,712.00 | 2,758.50 | 2,758.50 | 0.93% | 1,151,200 |
| Oct 7, 2026 | 2,730.00 | 2,749.50 | 2,729.00 | 2,733.00 | 2,733.00 | -0.02% | 1,090,300 |
| Oct 6, 2026 | 2,727.50 | 2,747.00 | 2,712.00 | 2,733.50 | 2,733.50 | 0.22% | 876,800 |
| Oct 5, 2026 | 2,718.00 | 2,728.00 | 2,704.00 | 2,727.50 | 2,727.50 | 0.28% | 1,784,700 |
| Oct 2, 2026 | 2,735.00 | 2,745.00 | 2,707.00 | 2,720.00 | 2,720.00 | -1.02% | 1,382,400 |
| Oct 1, 2026 | 2,720.00 | 2,748.00 | 2,716.00 | 2,748.00 | 2,748.00 | 0.15% | 1,229,200 |
| Sep 30, 2026 | 2,730.00 | 2,753.50 | 2,707.00 | 2,744.00 | 2,744.00 | 0.33% | 1,308,200 |
| Sep 29, 2026 | 2,746.00 | 2,750.00 | 2,715.50 | 2,735.00 | 2,735.00 | -0.92% | 1,264,900 |
| Sep 28, 2026 | 2,810.00 | 2,825.50 | 2,796.50 | 2,796.50 | 2,760.50 | -0.46% | 1,233,000 |
| Sep 25, 2026 | 2,804.00 | 2,829.00 | 2,803.00 | 2,809.50 | 2,773.33 | 0.23% | 849,300 |
| Sep 24, 2026 | 2,797.50 | 2,814.00 | 2,780.50 | 2,803.00 | 2,766.92 | -0.44% | 867,400 |
| Sep 18, 2026 | 2,855.50 | 2,861.50 | 2,803.00 | 2,815.50 | 2,779.26 | -1.90% | 1,355,900 |
| Sep 17, 2026 | 2,865.00 | 2,885.50 | 2,849.50 | 2,870.00 | 2,833.05 | 1.36% | 973,300 |
| Sep 16, 2026 | 2,867.50 | 2,871.00 | 2,822.00 | 2,831.50 | 2,795.05 | -0.75% | 800,900 |
| Sep 15, 2026 | 2,903.00 | 2,909.00 | 2,853.00 | 2,853.00 | 2,816.27 | -1.18% | 1,069,100 |
| Sep 14, 2026 | 2,859.00 | 2,892.00 | 2,848.50 | 2,887.00 | 2,849.83 | 2.52% | 917,600 |
| Sep 11, 2026 | 2,790.50 | 2,825.00 | 2,778.00 | 2,816.00 | 2,779.75 | -0.46% | 936,100 |
| Sep 10, 2026 | 2,804.50 | 2,834.00 | 2,793.50 | 2,829.00 | 2,792.58 | 1.25% | 1,134,500 |
| Sep 9, 2026 | 2,849.00 | 2,855.50 | 2,794.00 | 2,794.00 | 2,758.03 | -1.22% | 1,392,700 |
| Sep 8, 2026 | 2,810.00 | 2,843.00 | 2,804.50 | 2,828.50 | 2,792.09 | 0.77% | 804,900 |
| Sep 7, 2026 | 2,810.50 | 2,852.00 | 2,806.50 | 2,807.00 | 2,770.86 | -0.53% | 741,600 |
| Sep 4, 2026 | 2,826.00 | 2,839.50 | 2,804.50 | 2,822.00 | 2,785.67 | -0.88% | 990,700 |
| Sep 3, 2026 | 2,869.50 | 2,871.50 | 2,841.00 | 2,847.00 | 2,810.35 | -0.89% | 928,500 |
| Sep 2, 2026 | 2,870.50 | 2,883.00 | 2,847.50 | 2,872.50 | 2,835.52 | 0.09% | 930,700 |
| Sep 1, 2026 | 2,834.00 | 2,872.00 | 2,825.00 | 2,870.00 | 2,833.05 | 1.29% | 979,700 |
| Aug 31, 2026 | 2,820.00 | 2,845.50 | 2,805.00 | 2,833.50 | 2,797.02 | 0.85% | 1,212,600 |
| Aug 28, 2026 | 2,824.00 | 2,840.50 | 2,804.50 | 2,809.50 | 2,773.33 | -0.53% | 1,119,300 |
| Aug 27, 2026 | 2,862.00 | 2,884.50 | 2,821.00 | 2,824.50 | 2,788.14 | -1.76% | 1,122,100 |
| Aug 26, 2026 | 2,909.50 | 2,915.50 | 2,871.50 | 2,875.00 | 2,837.99 | -1.51% | 1,185,900 |
| Aug 25, 2026 | 2,979.00 | 2,982.00 | 2,916.50 | 2,919.00 | 2,881.42 | -1.02% | 1,011,200 |
| Aug 24, 2026 | 2,911.00 | 2,984.00 | 2,902.50 | 2,949.00 | 2,911.04 | -0.86% | 1,748,500 |
| Aug 21, 2026 | 2,942.00 | 2,974.50 | 2,927.00 | 2,974.50 | 2,936.21 | 1.48% | 1,157,800 |
| Aug 20, 2026 | 2,958.00 | 2,976.00 | 2,902.00 | 2,931.00 | 2,893.27 | 2.13% | 1,545,300 |
| Aug 19, 2026 | 2,858.00 | 2,881.00 | 2,840.50 | 2,870.00 | 2,833.05 | 0.86% | 1,672,600 |
| Aug 18, 2026 | 2,825.00 | 2,863.50 | 2,816.00 | 2,845.50 | 2,808.87 | 0.18% | 1,177,100 |
| Aug 17, 2026 | 2,877.00 | 2,879.50 | 2,827.00 | 2,840.50 | 2,803.93 | -1.42% | 1,160,100 |
| Aug 14, 2026 | 2,875.00 | 2,906.00 | 2,860.50 | 2,881.50 | 2,844.41 | -0.10% | 1,409,900 |
| Aug 13, 2026 | 2,882.00 | 2,895.50 | 2,849.50 | 2,884.50 | 2,847.37 | 0.07% | 880,400 |