Skip to main content
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,722.50
-10.00 (-0.37%)
Apr 28, 2026, 3:30 PM JST

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,742.002,763.502,717.002,721.50--0.40%262,900
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, 20262,629.002,659.002,598.002,659.002,659.00-0.43%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
Mar 17, 20262,574.002,600.002,569.502,600.002,563.980.91%839,200
Mar 16, 20262,588.502,602.002,576.002,576.502,540.800.64%889,300
Mar 13, 20262,545.002,576.002,545.002,560.002,524.530.08%1,207,700
Mar 12, 20262,581.002,589.502,538.002,558.002,522.56-1.75%1,373,600
Mar 11, 20262,589.002,630.502,585.002,603.502,567.430.72%1,028,800
Mar 10, 20262,640.002,644.502,581.502,585.002,549.18-1.13%1,226,100
Mar 9, 20262,599.502,642.002,569.002,614.502,578.281.38%2,224,900
Mar 6, 20262,600.002,608.502,553.002,579.002,543.27-1.75%1,273,800
Mar 5, 20262,684.002,700.002,615.502,625.002,588.63-1.65%1,713,200
Mar 4, 20262,620.002,669.002,606.502,669.002,632.022.40%2,745,000
Mar 3, 20262,590.502,627.502,574.502,606.502,570.390.17%2,016,100
Mar 2, 20262,614.502,635.502,591.002,602.002,565.95-0.48%1,407,600
Feb 27, 20262,582.502,623.002,578.002,614.502,578.281.46%1,315,800
Feb 26, 20262,578.502,596.502,573.002,577.002,541.30-0.29%1,267,100
Feb 25, 20262,611.002,620.002,584.502,584.502,548.69-0.84%1,433,000
Feb 24, 20262,608.002,639.502,599.002,606.502,570.390.91%1,264,900
Feb 20, 20262,570.002,594.002,565.002,583.002,547.210.04%1,145,000
Feb 19, 20262,575.002,597.502,558.502,582.002,546.230.04%1,211,000
Feb 18, 20262,584.002,606.002,566.502,581.002,545.24-1.77%1,562,600
Feb 17, 20262,668.002,674.002,624.502,627.502,591.10-2.43%1,188,300
Feb 16, 20262,699.502,748.502,686.002,693.002,655.690.64%1,921,400
Feb 13, 20262,654.002,679.002,602.002,676.002,638.920.53%1,766,800
Feb 12, 20262,680.002,691.502,617.002,662.002,625.121.22%2,826,800
Feb 10, 20262,677.002,745.002,595.002,630.002,593.56-2.19%7,110,800
Feb 9, 20262,667.502,689.002,650.502,689.002,651.742.05%2,566,100
Feb 6, 20262,630.002,657.002,606.502,635.002,598.491.07%1,589,800
Feb 5, 20262,591.002,620.002,581.002,607.002,570.882.40%1,266,100
Feb 4, 20262,544.002,572.502,523.002,546.002,510.720.39%1,183,900
Feb 3, 20262,494.502,539.002,494.002,536.002,500.860.86%1,158,700
Feb 2, 20262,511.002,524.502,498.002,514.502,479.660.90%1,053,200
Jan 30, 20262,473.502,499.002,464.002,492.002,457.471.26%954,300
Jan 29, 20262,447.002,474.002,429.002,461.002,426.900.22%1,115,300
Jan 28, 20262,488.002,494.502,454.502,455.502,421.48-2.17%1,622,400
Jan 27, 20262,545.502,545.502,509.002,510.002,475.22-1.70%1,427,200
Jan 26, 20262,563.502,575.002,552.002,553.502,518.12-0.62%1,083,900
Jan 23, 20262,615.002,623.002,558.502,569.502,533.90-1.06%1,160,500
Jan 22, 20262,581.002,605.502,559.002,597.002,561.021.31%1,594,700
Jan 21, 20262,592.002,592.502,557.002,563.502,527.98-2.25%1,613,600
Jan 20, 20262,592.002,625.002,580.502,622.502,586.171.65%1,510,800
Jan 19, 20262,556.002,601.502,553.502,580.002,544.251.63%1,745,000
Jan 16, 20262,536.502,552.002,517.502,538.502,503.330.12%985,200
Jan 15, 20262,517.002,538.002,516.002,535.502,500.370.71%925,300
Jan 14, 20262,504.002,529.002,495.502,517.502,482.620.54%1,039,800
Jan 13, 20262,512.002,523.002,494.002,504.002,469.31-0.16%1,392,400
Jan 9, 20262,501.502,530.002,500.002,508.002,473.250.40%1,259,800
Jan 8, 20262,502.502,512.002,456.002,498.002,463.39-0.08%1,729,500
Jan 7, 20262,464.002,502.502,444.002,500.002,465.361.05%1,295,800
Jan 6, 20262,450.002,491.002,450.002,474.002,439.720.86%1,497,000
Jan 5, 20262,445.002,460.502,441.002,453.002,419.010.18%1,293,400
Dec 30, 20252,454.502,470.502,446.502,448.502,414.58-0.37%1,200,800
Dec 29, 20252,474.502,475.502,450.002,457.502,423.45-0.51%817,700
Dec 26, 20252,446.002,470.002,443.502,470.002,435.780.98%961,700
Dec 25, 20252,449.002,457.502,437.502,446.002,412.110.39%897,200
Dec 24, 20252,435.002,448.502,430.002,436.502,402.740.04%810,500
Dec 23, 20252,419.502,447.502,419.502,435.502,401.760.60%978,500
Dec 22, 20252,441.002,442.502,396.502,421.002,387.46-0.92%1,667,600
Dec 19, 20252,430.002,446.002,418.502,443.502,409.650.21%2,269,000
Dec 18, 20252,450.002,454.502,437.002,438.502,404.710.16%1,181,200
Dec 17, 20252,414.002,435.502,407.002,434.502,400.770.37%1,258,000
Dec 16, 20252,400.502,433.002,400.502,425.502,391.890.77%1,921,300
Dec 15, 20252,391.002,407.002,379.002,407.002,373.651.73%1,975,000
Dec 12, 20252,366.002,378.502,358.002,366.002,333.22-0.38%1,580,700
Dec 11, 20252,405.002,409.502,368.002,375.002,342.09-1.74%1,759,700
Dec 10, 20252,418.502,432.002,397.002,417.002,383.51-0.06%1,840,400
Dec 9, 20252,415.002,418.502,382.002,418.502,384.990.65%1,632,900
Dec 8, 20252,390.002,430.002,385.002,403.002,369.710.61%1,569,500
Dec 5, 20252,400.002,404.502,373.502,388.502,355.41-0.33%1,725,000
Dec 4, 20252,384.002,408.002,376.502,396.502,363.30-0.64%1,652,800
Dec 3, 20252,380.502,417.002,372.002,412.002,378.580.42%1,572,300
Dec 2, 20252,418.002,448.002,392.002,402.002,368.72-2.22%2,557,900
Dec 1, 20252,444.002,475.002,417.502,456.502,422.460.51%1,959,300