Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Yakult Honsha Co (2267) Historical Prices

JP:2267 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,764.002,797.502,761.502,787.002,787.00+0.98%775,3000.72
Oct 29, 20262,750.002,777.002,739.002,760.002,760.00+0.49%3,836,8003.70
Oct 28, 20262,798.002,813.002,746.502,746.502,746.50-2.80%859,7000.79
Oct 27, 20262,851.502,851.502,817.502,825.502,825.50-0.95%647,3000.58
Oct 26, 20262,827.002,856.002,810.502,852.502,852.50+0.94%839,2000.75
Oct 23, 20262,868.002,913.002,815.002,826.002,826.00+0.28%1,456,7001.31
Oct 22, 20262,817.002,827.002,780.002,818.002,818.00+0.20%871,2000.78
Oct 21, 20262,886.502,886.502,812.502,812.502,812.50-2.41%835,6000.74
Oct 20, 20262,875.002,890.502,865.002,882.002,882.00+0.75%1,080,2000.96
Oct 19, 20262,875.002,891.502,850.502,860.502,860.50+0.28%940,5000.83
Oct 16, 20262,865.002,884.002,846.002,852.502,852.50-0.56%981,8000.87
Oct 15, 20262,843.002,868.502,820.002,868.502,868.50+1.97%1,449,5001.31
Oct 14, 20262,832.002,837.502,802.002,813.002,813.00-0.92%924,4000.83
Oct 13, 20262,825.502,839.002,800.502,839.002,839.00+1.19%1,084,4000.97
Oct 12, 20262,805.502,816.502,784.502,805.502,805.50+0.00%00.00
Oct 09, 20262,800.002,816.502,784.502,805.502,805.50+1.70%996,2000.88
Oct 08, 20262,750.002,762.002,712.002,758.502,758.50+0.93%1,151,2001.02
Oct 07, 20262,730.002,749.502,729.002,733.002,733.00-0.02%1,090,3000.97
Oct 06, 20262,727.502,747.002,712.002,733.502,733.50+0.22%876,8000.78
Oct 05, 20262,718.002,728.002,704.002,727.502,727.50+0.28%1,784,7001.60
Oct 02, 20262,735.002,745.002,707.002,720.002,720.00-1.02%1,382,4001.25
Oct 01, 20262,720.002,748.002,716.002,748.002,748.00+0.15%1,229,2001.11
Sep 30, 20262,730.002,753.502,707.002,744.002,744.00+0.33%1,308,2001.19
Sep 29, 20262,746.002,750.002,715.502,735.002,735.00-0.92%1,264,9001.16
Sep 28, 20262,810.002,825.502,796.502,796.502,760.50-0.46%1,233,0001.13
Sep 25, 20262,804.002,829.002,803.002,809.502,773.33+0.23%849,3000.78
Sep 24, 20262,797.502,814.002,780.502,803.002,766.92-0.44%867,4000.80
Sep 23, 20262,815.502,861.502,803.002,815.502,779.26+0.00%00.00
Sep 22, 20262,815.502,861.502,803.002,815.502,779.26+0.00%00.00
Sep 21, 20262,815.502,861.502,803.002,815.502,779.26+0.00%00.00
Sep 18, 20262,855.502,861.502,803.002,815.502,779.26-1.90%1,355,9001.21
Sep 17, 20262,865.002,885.502,849.502,870.002,833.05+1.36%973,3000.87
Sep 16, 20262,867.502,871.002,822.002,831.502,795.05-0.75%800,9000.71
Sep 15, 20262,903.002,909.002,853.002,853.002,816.27-1.18%1,069,1000.95
Sep 14, 20262,859.002,892.002,848.502,887.002,849.84+2.52%917,6000.81
Sep 11, 20262,790.502,825.002,778.002,816.002,779.75-0.46%936,1000.83
Sep 10, 20262,804.502,834.002,793.502,829.002,792.58+1.25%1,134,5001.01
Sep 09, 20262,849.002,855.502,794.002,794.002,758.03-1.22%1,392,7001.24
Sep 08, 20262,810.002,843.002,804.502,828.502,792.09+0.77%804,9000.71
Sep 07, 20262,810.502,852.002,806.502,807.002,770.86-0.53%741,6000.65
Sep 04, 20262,826.002,839.502,804.502,822.002,785.67-0.88%990,7000.87
Sep 03, 20262,869.502,871.502,841.002,847.002,810.35-0.89%928,5000.81
Sep 02, 20262,870.502,883.002,847.502,872.502,835.52+0.09%930,7000.81
Sep 01, 20262,834.002,872.002,825.002,870.002,833.05+1.29%979,7000.85
Aug 31, 20262,820.002,845.502,805.002,833.502,797.02+0.85%1,212,6001.06
Aug 28, 20262,824.002,840.502,804.502,809.502,773.33-0.53%1,119,3000.97
Aug 27, 20262,862.002,884.502,821.002,824.502,788.14-1.76%1,122,1000.97
Aug 26, 20262,909.502,915.502,871.502,875.002,837.99-1.51%1,185,9001.02
Aug 25, 20262,979.002,982.002,916.502,919.002,881.42-1.02%1,011,2000.87
Aug 24, 20262,911.002,984.002,902.502,949.002,911.04-0.86%1,748,5001.51