Skip to main content
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,388.50
-8.00 (-0.33%)
At close: Dec 5, 2025

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,400.002,404.502,373.502,388.502,388.50-0.33%1,725,000
Dec 4, 20252,384.002,408.002,376.502,396.502,396.50-0.64%1,652,800
Dec 3, 20252,380.502,417.002,372.002,412.002,412.000.42%1,572,300
Dec 2, 20252,418.002,448.002,392.002,402.002,402.00-2.22%2,557,900
Dec 1, 20252,444.002,475.002,417.502,456.502,456.500.51%1,959,300
Nov 28, 20252,460.002,492.002,444.002,444.002,444.00-0.77%1,507,800
Nov 27, 20252,478.002,491.002,447.502,463.002,463.00-1.00%1,668,100
Nov 26, 20252,447.502,502.002,443.002,488.002,488.000.42%2,545,100
Nov 25, 20252,486.002,511.002,447.002,477.502,477.50-2.86%3,601,500
Nov 21, 20252,626.002,660.002,540.002,550.502,550.50-1.32%18,533,700
Nov 20, 20252,579.002,619.002,537.502,584.502,584.50-0.15%1,814,400
Nov 19, 20252,611.002,619.002,558.002,588.502,588.50-0.46%1,597,200
Nov 18, 20252,576.002,613.502,559.002,600.502,600.500.72%2,075,400
Nov 17, 20252,625.002,648.502,558.502,582.002,582.00-3.48%2,847,300
Nov 14, 20252,660.002,705.002,540.002,675.002,675.00-1.62%7,578,500
Nov 13, 20252,501.002,719.002,500.502,719.002,719.009.50%4,595,200
Nov 12, 20252,490.002,513.002,474.002,483.002,483.00-0.08%2,278,500
Nov 11, 20252,471.002,493.002,445.502,485.002,485.000.32%2,289,200
Nov 10, 20252,460.002,477.002,438.002,477.002,477.000.45%2,874,900
Nov 7, 20252,390.002,466.002,389.502,466.002,466.004.27%3,260,700
Nov 6, 20252,340.002,371.502,335.502,365.002,365.001.85%2,339,600
Nov 5, 20252,340.002,346.002,311.502,322.002,322.000.22%1,764,000
Nov 4, 20252,304.502,324.502,291.002,317.002,317.000.59%2,139,400
Oct 31, 20252,329.002,332.002,303.502,303.502,303.50-0.95%1,782,500
Oct 30, 20252,300.002,330.002,294.002,325.502,325.500.45%1,827,900
Oct 29, 20252,364.002,367.002,315.002,315.002,315.00-2.22%2,454,400
Oct 28, 20252,379.002,382.002,363.502,367.502,367.50-0.38%1,343,100
Oct 27, 20252,387.002,393.502,372.002,376.502,376.500.11%1,383,500
Oct 24, 20252,405.002,405.002,373.002,374.002,374.00-1.74%1,909,400
Oct 23, 20252,420.002,426.002,408.002,416.002,416.00-0.35%1,377,200
Oct 22, 20252,420.002,432.502,415.502,424.502,424.50-0.12%1,415,500
Oct 21, 20252,399.502,432.002,395.002,427.502,427.501.06%1,645,800
Oct 20, 20252,418.502,420.002,397.002,402.002,402.000.02%1,335,800
Oct 17, 20252,369.502,403.502,369.502,401.502,401.501.84%1,673,900
Oct 16, 20252,359.502,365.002,345.002,358.002,358.000.34%1,725,600
Oct 15, 20252,371.002,388.002,350.002,350.002,350.00-0.32%1,513,300
Oct 14, 20252,341.002,357.502,323.002,357.502,357.50-0.04%1,858,700
Oct 10, 20252,380.002,391.002,345.502,358.502,358.50-1.44%2,193,800
Oct 9, 20252,370.002,393.002,362.002,393.002,393.000.50%1,820,300
Oct 8, 20252,415.502,433.502,381.002,381.002,381.00-0.77%2,060,600
Oct 7, 20252,383.002,399.502,369.502,399.502,399.500.99%1,962,900
Oct 6, 20252,399.002,400.002,367.502,376.002,376.000.25%2,466,400
Oct 3, 20252,341.002,370.002,340.002,370.002,370.002.11%1,764,100
Oct 2, 20252,341.502,355.002,313.002,321.002,321.00-0.88%2,413,000
Oct 1, 20252,402.002,407.502,341.502,341.502,341.50-2.90%3,459,500
Sep 30, 20252,413.002,414.002,400.002,411.502,411.500.46%1,319,400
Sep 29, 20252,448.502,449.002,400.502,400.502,400.50-2.89%2,260,500
Sep 26, 20252,447.002,473.002,443.502,472.002,439.001.10%2,254,200
Sep 25, 20252,469.002,471.502,442.502,445.002,412.36-0.69%2,063,100
Sep 24, 20252,474.502,483.002,457.502,462.002,429.13-0.32%1,779,100
Sep 22, 20252,465.502,479.502,463.002,470.002,437.030.41%1,284,500
Sep 19, 20252,474.002,490.002,459.002,460.002,427.16-1.15%2,357,700
Sep 18, 20252,480.002,488.502,468.002,488.502,455.280.69%1,305,500
Sep 17, 20252,498.002,502.002,471.502,471.502,438.51-0.42%1,352,600
Sep 16, 20252,465.502,490.002,461.002,482.002,448.871.00%1,302,600
Sep 12, 20252,454.502,476.002,451.002,457.502,424.69-0.57%1,464,500
Sep 11, 20252,460.002,474.002,450.002,471.502,438.510.37%1,503,100
Sep 10, 20252,472.002,484.002,453.002,462.502,429.63-0.28%1,346,300
Sep 9, 20252,475.002,476.502,455.502,469.502,436.530.47%1,491,400
Sep 8, 20252,497.502,498.002,457.002,458.002,425.19-1.05%1,490,900
Sep 5, 20252,473.502,491.002,467.502,484.002,450.840.34%1,236,800
Sep 4, 20252,473.002,476.002,445.002,475.502,442.450.22%1,392,500
Sep 3, 20252,456.002,483.502,453.502,470.002,437.030.57%1,814,500
Sep 2, 20252,458.002,478.502,449.502,456.002,423.210.29%1,475,500
Sep 1, 20252,406.002,449.002,405.002,449.002,416.311.94%1,412,400
Aug 29, 20252,428.002,432.002,401.002,402.502,370.43-1.21%1,823,400
Aug 28, 20252,441.502,444.002,426.002,432.002,399.53-0.16%1,169,700
Aug 27, 20252,428.002,444.502,410.502,436.002,403.480.08%2,195,000
Aug 26, 20252,470.002,470.502,434.002,434.002,401.51-1.80%2,819,100
Aug 25, 20252,507.502,509.002,476.002,478.502,445.41-1.02%1,767,400
Aug 22, 20252,498.002,505.002,485.502,504.002,470.570.58%1,437,500
Aug 21, 20252,526.002,530.502,479.002,489.502,456.27-1.41%2,249,200
Aug 20, 20252,515.002,552.002,512.002,525.002,491.291.36%3,800,300
Aug 19, 20252,450.002,498.502,443.002,491.002,457.752.05%2,533,800
Aug 18, 20252,437.002,467.002,435.002,441.002,408.410.74%2,227,000
Aug 15, 20252,403.002,423.002,392.002,423.002,390.650.71%2,291,800
Aug 14, 20252,412.502,421.002,402.502,406.002,373.88-0.04%1,563,400
Aug 13, 20252,414.002,425.002,403.002,407.002,374.87-0.86%2,205,900
Aug 12, 20252,432.502,444.002,419.502,428.002,395.590.17%2,281,100
Aug 8, 20252,392.002,448.002,391.002,424.002,391.641.93%3,606,800
Aug 7, 20252,397.502,402.502,366.502,378.002,346.25-0.98%3,645,700
Aug 6, 20252,394.502,415.502,391.002,401.502,369.440.69%2,117,000
Aug 5, 20252,410.002,417.502,385.002,385.002,353.16-1.08%2,993,000
Aug 4, 20252,412.502,441.502,403.002,411.002,378.81-0.23%1,773,500
Aug 1, 20252,432.002,452.002,413.002,416.502,384.24-0.64%2,783,900
Jul 31, 20252,430.002,440.502,409.502,432.002,399.530.33%2,824,300
Jul 30, 20252,411.002,428.002,368.502,424.002,391.641.00%7,707,300
Jul 29, 20252,578.002,597.002,400.002,400.002,367.96-6.83%8,214,000
Jul 28, 20252,590.002,610.002,576.002,576.002,541.61-0.88%1,730,400
Jul 25, 20252,620.002,621.002,599.002,599.002,564.30-0.36%1,158,200
Jul 24, 20252,608.502,620.502,605.002,608.502,573.680.21%1,284,700
Jul 23, 20252,566.002,607.502,555.002,603.002,568.251.58%2,035,700
Jul 22, 20252,585.502,596.502,548.002,562.502,528.29-1.06%2,466,200
Jul 18, 20252,610.002,629.002,590.002,590.002,555.42-0.96%1,462,100
Jul 17, 20252,604.002,623.002,600.502,615.002,580.09-0.04%994,000
Jul 16, 20252,607.002,626.502,598.502,616.002,581.080.08%1,408,700
Jul 15, 20252,625.002,631.002,608.502,614.002,579.10-0.34%988,200
Jul 14, 20252,646.502,654.002,623.002,623.002,587.98-0.89%848,100
Jul 11, 20252,620.002,646.502,616.502,646.502,611.171.22%1,175,000
Jul 10, 20252,668.002,669.502,610.502,614.502,579.60-2.01%1,866,100