Skip to main content
Yakult Honsha Co.,Ltd. (TYO:2267)
Japan flag Japan · Delayed Price · Currency is JPY
2,472.00
+27.00 (1.10%)
Sep 26, 2025, 3:30 PM JST

Yakult Honsha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,447.002,473.002,443.502,472.002,472.001.10%2,254,200
Sep 25, 20252,469.002,471.502,442.502,445.002,445.00-0.69%2,063,100
Sep 24, 20252,474.502,483.002,457.502,462.002,462.00-0.32%1,779,100
Sep 22, 20252,465.502,479.502,463.002,470.002,470.000.41%1,284,500
Sep 19, 20252,474.002,490.002,459.002,460.002,460.00-1.15%2,357,700
Sep 18, 20252,480.002,488.502,468.002,488.502,488.500.69%1,305,500
Sep 17, 20252,498.002,502.002,471.502,471.502,471.50-0.42%1,352,600
Sep 16, 20252,465.502,490.002,461.002,482.002,482.001.00%1,352,600
Sep 12, 20252,454.502,476.002,451.002,457.502,457.50-0.57%1,464,500
Sep 11, 20252,460.002,474.002,450.002,471.502,471.500.37%1,503,100
Sep 10, 20252,472.002,484.002,453.002,462.502,462.50-0.28%1,346,300
Sep 9, 20252,475.002,476.502,455.502,469.502,469.500.47%1,491,400
Sep 8, 20252,497.502,498.002,457.002,458.002,458.00-1.05%1,490,900
Sep 5, 20252,473.502,491.002,467.502,484.002,484.000.34%1,236,800
Sep 4, 20252,473.002,476.002,445.002,475.502,475.500.22%1,392,500
Sep 3, 20252,456.002,483.502,453.502,470.002,470.000.57%1,814,500
Sep 2, 20252,458.002,478.502,449.502,456.002,456.000.29%1,475,500
Sep 1, 20252,406.002,449.002,405.002,449.002,449.001.94%1,412,400
Aug 29, 20252,428.002,432.002,401.002,402.502,402.50-1.21%1,823,400
Aug 28, 20252,441.502,444.002,426.002,432.002,432.00-0.16%1,169,700
Aug 27, 20252,428.002,444.502,410.502,436.002,436.000.08%2,195,000
Aug 26, 20252,470.002,470.502,434.002,434.002,434.00-1.80%2,819,100
Aug 25, 20252,507.502,509.002,476.002,478.502,478.50-1.02%1,767,400
Aug 22, 20252,498.002,505.002,485.502,504.002,504.000.58%1,437,500
Aug 21, 20252,526.002,530.502,479.002,489.502,489.50-1.41%2,249,200
Aug 20, 20252,515.002,552.002,512.002,525.002,525.001.36%3,800,300
Aug 19, 20252,450.002,498.502,443.002,491.002,491.002.05%2,533,800
Aug 18, 20252,437.002,467.002,435.002,441.002,441.000.74%2,227,000
Aug 15, 20252,403.002,423.002,392.002,423.002,423.000.71%2,291,800
Aug 14, 20252,412.502,421.002,402.502,406.002,406.00-0.04%1,563,400
Aug 13, 20252,414.002,425.002,403.002,407.002,407.00-0.86%2,205,900
Aug 12, 20252,432.502,444.002,419.502,428.002,428.000.17%2,281,100
Aug 8, 20252,392.002,448.002,391.002,424.002,424.001.93%3,606,800
Aug 7, 20252,397.502,402.502,366.502,378.002,378.00-0.98%3,645,700
Aug 6, 20252,394.502,415.502,391.002,401.502,401.500.69%2,117,000
Aug 5, 20252,410.002,417.502,385.002,385.002,385.00-1.08%2,993,000
Aug 4, 20252,412.502,441.502,403.002,411.002,411.00-0.23%1,773,500
Aug 1, 20252,432.002,452.002,413.002,416.502,416.50-0.64%2,783,900
Jul 31, 20252,430.002,440.502,409.502,432.002,432.000.33%2,824,300
Jul 30, 20252,411.002,428.002,368.502,424.002,424.001.00%7,707,300
Jul 29, 20252,578.002,597.002,400.002,400.002,400.00-6.83%8,214,000
Jul 28, 20252,590.002,610.002,576.002,576.002,576.00-0.88%1,730,400
Jul 25, 20252,620.002,621.002,599.002,599.002,599.00-0.36%1,158,200
Jul 24, 20252,608.502,620.502,605.002,608.502,608.500.21%1,284,700
Jul 23, 20252,566.002,607.502,555.002,603.002,603.001.58%2,035,700
Jul 22, 20252,585.502,596.502,548.002,562.502,562.50-1.06%2,466,200
Jul 18, 20252,610.002,629.002,590.002,590.002,590.00-0.96%1,462,100
Jul 17, 20252,604.002,623.002,600.502,615.002,615.00-0.04%994,000
Jul 16, 20252,607.002,626.502,598.502,616.002,616.000.08%1,408,700
Jul 15, 20252,625.002,631.002,608.502,614.002,614.00-0.34%988,200