UK markets close in 6 hours 33 minutes

Yakult Honsha Co.,Ltd. (2267.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,935.50-91.50 (-3.02%)
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243,018.003,027.002,935.502,935.502,935.503,152,500
20 May 20243,044.003,052.003,025.003,027.003,027.00929,900
17 May 20243,033.003,070.003,013.003,044.003,044.001,225,200
16 May 20243,020.003,049.003,001.003,036.003,036.001,198,600
15 May 20243,050.003,075.003,005.003,021.003,021.003,756,700
14 May 20243,175.003,250.003,050.003,054.003,054.006,107,800
13 May 20243,130.003,143.003,106.003,129.003,129.001,276,000
10 May 20243,116.003,136.003,090.003,136.003,136.001,331,300
09 May 20243,057.003,113.003,047.003,096.003,096.001,710,100
08 May 20243,086.003,087.003,022.003,033.003,033.001,202,600
07 May 20243,100.003,104.003,080.003,088.003,088.001,083,000
02 May 20243,090.003,092.003,067.003,080.003,080.00512,200
01 May 20243,071.003,096.003,059.003,080.003,080.00817,400
30 Apr 20243,085.003,094.003,057.003,086.003,086.00985,200
26 Apr 20243,050.003,068.003,023.003,058.003,058.001,127,500
25 Apr 20243,105.003,105.003,070.003,077.003,077.00762,200
24 Apr 20243,065.003,087.003,047.003,084.003,084.001,066,000
23 Apr 20243,101.003,115.003,076.003,101.003,101.001,159,600
22 Apr 20243,050.003,106.003,039.003,101.003,101.001,989,400
19 Apr 20243,000.003,004.002,954.002,978.502,978.501,717,500
18 Apr 20243,026.003,058.003,001.003,001.003,001.001,335,400
17 Apr 20243,065.003,065.003,014.003,015.003,015.001,772,400
16 Apr 20242,968.503,066.002,937.503,066.003,066.002,669,400
15 Apr 20242,946.502,959.502,923.002,958.002,958.001,085,400
12 Apr 20242,952.502,979.502,947.502,953.002,953.001,331,700
11 Apr 20242,980.002,980.002,920.502,950.002,950.002,492,000
10 Apr 20242,998.503,019.002,985.502,985.502,985.501,864,000
09 Apr 20243,000.003,017.002,982.002,985.502,985.503,282,700
08 Apr 20243,083.003,083.003,047.003,055.003,055.00960,500
05 Apr 20243,026.003,084.003,014.003,084.003,084.001,409,400
04 Apr 20243,052.003,057.003,027.003,036.003,036.001,146,900
03 Apr 20243,065.003,070.003,043.003,050.003,050.001,294,200
02 Apr 20243,125.003,138.003,057.003,072.003,072.001,702,400
01 Apr 20243,144.003,144.003,087.003,106.003,106.001,533,600
29 Mar 20243,105.003,152.003,100.003,133.003,133.00671,800
28 Mar 20243,120.003,122.003,080.003,092.003,092.001,359,200
28 Mar 202428 Dividend
27 Mar 20243,123.003,136.003,114.003,130.003,102.001,572,300
26 Mar 20243,100.003,133.003,068.003,111.003,083.171,499,700
25 Mar 20243,209.003,213.003,111.003,111.003,083.172,529,100
22 Mar 20243,191.003,198.003,131.003,185.003,156.513,236,700
21 Mar 20243,233.003,266.003,226.003,235.003,206.061,027,900
19 Mar 20243,258.003,276.003,227.003,237.003,208.041,350,300
18 Mar 20243,249.003,265.003,219.003,255.003,225.881,130,900
15 Mar 20243,188.003,276.003,172.003,224.003,195.163,130,800
14 Mar 20243,125.003,184.003,115.003,172.003,143.621,341,000
13 Mar 20243,157.003,180.003,128.003,139.003,110.921,574,700
12 Mar 20243,230.003,230.003,133.003,189.003,160.471,806,400
11 Mar 20243,251.003,266.003,192.003,233.003,204.081,510,900
08 Mar 20243,245.003,261.003,201.003,249.003,219.941,668,800
07 Mar 20243,222.003,262.003,186.003,246.003,216.961,595,200
06 Mar 20243,181.003,257.003,177.003,222.003,193.181,798,100
05 Mar 20243,139.003,165.003,127.003,153.003,124.791,109,100
04 Mar 20243,200.003,240.003,157.003,167.003,138.671,726,000
01 Mar 20243,206.003,224.003,197.003,200.003,171.371,690,200
29 Feb 20243,260.003,278.003,215.003,228.003,199.122,295,100
28 Feb 20243,229.003,272.003,210.003,267.003,237.771,936,600
27 Feb 20243,180.003,224.003,173.003,215.003,186.241,415,000
26 Feb 20243,158.003,228.003,158.003,185.003,156.511,586,100
22 Feb 20243,160.003,168.003,128.003,152.003,123.801,011,300
21 Feb 20243,180.003,192.003,127.003,156.003,127.771,081,400
20 Feb 20243,169.003,170.003,140.003,164.003,135.70909,200
19 Feb 20243,150.003,163.003,117.003,158.003,129.751,374,200
16 Feb 20243,059.003,145.003,058.003,116.003,088.131,880,800
15 Feb 20243,039.003,071.003,006.003,043.003,015.781,762,200
14 Feb 20243,087.003,138.003,034.003,035.003,007.852,780,700
13 Feb 20243,174.003,181.003,028.003,062.003,034.615,724,600
09 Feb 20243,058.003,294.003,016.003,200.003,171.378,013,100
08 Feb 20243,123.003,126.003,070.003,070.003,042.542,354,700
07 Feb 20243,210.003,217.003,133.003,140.003,111.911,632,000
06 Feb 20243,284.003,284.003,200.003,201.003,172.361,551,600
05 Feb 20243,237.003,283.003,221.003,266.003,236.781,164,400
02 Feb 20243,240.003,240.003,209.003,212.003,183.27888,200
01 Feb 20243,212.003,226.003,182.003,215.003,186.24921,300
31 Jan 20243,195.003,230.003,192.003,230.003,201.11976,400
30 Jan 20243,240.003,245.003,209.003,212.003,183.27810,500
29 Jan 20243,222.003,233.003,215.003,225.003,196.15923,200
26 Jan 20243,230.003,239.003,206.003,211.003,182.281,014,400
25 Jan 20243,226.003,249.003,206.003,230.003,201.11828,500
24 Jan 20243,232.003,266.003,220.003,238.003,209.031,157,500
23 Jan 20243,222.003,263.003,207.003,221.003,192.191,088,600
22 Jan 20243,160.003,198.003,146.003,198.003,169.391,430,600
19 Jan 20243,229.003,231.003,156.003,160.003,131.731,505,600
18 Jan 20243,200.003,224.003,191.003,200.003,171.371,232,700
17 Jan 20243,269.003,285.003,227.003,227.003,198.131,230,800
16 Jan 20243,320.003,325.003,251.003,251.003,221.921,124,700
15 Jan 20243,334.003,334.003,295.003,297.003,267.51280,900
12 Jan 20243,319.003,324.003,291.003,315.003,285.341,381,500
11 Jan 20243,314.003,329.003,295.003,318.003,288.321,537,700
10 Jan 20243,265.003,317.003,255.003,286.003,256.601,589,700
09 Jan 20243,219.003,250.003,207.003,250.003,220.931,738,200
05 Jan 20243,225.003,233.003,181.003,199.003,170.381,352,900
04 Jan 20243,167.003,200.003,132.003,185.003,156.511,333,300
29 Dec 20233,181.003,187.003,150.003,167.003,138.671,090,100
28 Dec 20233,148.003,169.003,132.003,162.003,133.71869,700
27 Dec 20233,100.003,132.003,099.003,130.003,102.001,251,700
26 Dec 20233,100.003,109.003,071.003,106.003,078.211,371,800
25 Dec 20233,149.003,149.003,114.003,120.003,092.09720,900
22 Dec 20233,105.003,144.003,097.003,127.003,099.031,167,600
21 Dec 20233,106.003,126.003,103.003,118.003,090.11892,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...