Yakult Honsha Co., Ltd. 2267
TSE · Japan · Kurzlebige Konsumgüter
¥2.748,00+4,00 (+0,15 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.748,00 | +0,15 % | ¥2.720,00 | ¥2.748,00 | ¥2.716,00 | 1,23M |
| 2026-09-30 | ¥2.744,00 | +0,33 % | ¥2.730,00 | ¥2.753,50 | ¥2.707,00 | 1,31M |
| 2026-09-29 | ¥2.735,00 | -2,20 % | ¥2.746,00 | ¥2.750,00 | ¥2.715,50 | 1,26M |
| 2026-09-28 | ¥2.796,50 | -0,46 % | ¥2.810,00 | ¥2.825,50 | ¥2.796,50 | 1,23M |
| 2026-09-25 | ¥2.809,50 | +0,23 % | ¥2.804,00 | ¥2.829,00 | ¥2.803,00 | 849,30K |
| 2026-09-24 | ¥2.803,00 | -0,44 % | ¥2.797,50 | ¥2.814,00 | ¥2.780,50 | 867,40K |
| 2026-09-18 | ¥2.815,50 | -1,90 % | ¥2.855,50 | ¥2.861,50 | ¥2.803,00 | 1,36M |
| 2026-09-17 | ¥2.870,00 | +1,36 % | ¥2.865,00 | ¥2.885,50 | ¥2.849,50 | 973,30K |
| 2026-09-16 | ¥2.831,50 | -0,75 % | ¥2.867,50 | ¥2.871,00 | ¥2.822,00 | 800,90K |
| 2026-09-15 | ¥2.853,00 | -1,18 % | ¥2.903,00 | ¥2.909,00 | ¥2.853,00 | 1,07M |
| 2026-09-14 | ¥2.887,00 | +2,52 % | ¥2.859,00 | ¥2.892,00 | ¥2.848,50 | 917,60K |
| 2026-09-11 | ¥2.816,00 | -0,46 % | ¥2.790,50 | ¥2.825,00 | ¥2.778,00 | 936,10K |
| 2026-09-10 | ¥2.829,00 | +1,25 % | ¥2.804,50 | ¥2.834,00 | ¥2.793,50 | 1,13M |
| 2026-09-09 | ¥2.794,00 | -1,22 % | ¥2.849,00 | ¥2.855,50 | ¥2.794,00 | 1,39M |
| 2026-09-08 | ¥2.828,50 | +0,77 % | ¥2.810,00 | ¥2.843,00 | ¥2.804,50 | 804,90K |
| 2026-09-07 | ¥2.807,00 | -0,53 % | ¥2.810,50 | ¥2.852,00 | ¥2.806,50 | 741,60K |
| 2026-09-04 | ¥2.822,00 | -0,88 % | ¥2.826,00 | ¥2.839,50 | ¥2.805,00 | 990,70K |
| 2026-09-03 | ¥2.847,00 | -0,89 % | ¥2.869,50 | ¥2.871,50 | ¥2.841,00 | 928,50K |
| 2026-09-02 | ¥2.872,50 | +0,09 % | ¥2.870,50 | ¥2.883,00 | ¥2.847,50 | 930,70K |
| 2026-09-01 | ¥2.870,00 | +1,29 % | ¥2.834,00 | ¥2.872,00 | ¥2.825,00 | 979,70K |
| 2026-08-31 | ¥2.833,50 | +0,85 % | ¥2.820,00 | ¥2.845,50 | ¥2.805,00 | 1,21M |
| 2026-08-28 | ¥2.809,50 | -0,53 % | ¥2.824,00 | ¥2.840,50 | ¥2.804,50 | 1,12M |
| 2026-08-27 | ¥2.824,50 | -1,76 % | ¥2.862,00 | ¥2.884,50 | ¥2.821,00 | 1,12M |
| 2026-08-26 | ¥2.875,00 | -1,51 % | ¥2.909,50 | ¥2.915,50 | ¥2.871,50 | 1,19M |
| 2026-08-25 | ¥2.919,00 | -1,02 % | ¥2.979,00 | ¥2.982,00 | ¥2.916,50 | 1,01M |
| 2026-08-24 | ¥2.949,00 | -0,86 % | ¥2.911,00 | ¥2.984,00 | ¥2.902,50 | 1,75M |
| 2026-08-21 | ¥2.974,50 | +1,48 % | ¥2.942,00 | ¥2.974,50 | ¥2.927,00 | 1,16M |
| 2026-08-20 | ¥2.931,00 | +2,13 % | ¥2.958,00 | ¥2.975,50 | ¥2.902,00 | 1,55M |
| 2026-08-19 | ¥2.870,00 | +0,86 % | ¥2.858,00 | ¥2.881,00 | ¥2.840,50 | 1,67M |
| 2026-08-18 | ¥2.845,50 | +0,18 % | ¥2.825,00 | ¥2.863,50 | ¥2.816,00 | 1,18M |
| 2026-08-17 | ¥2.840,50 | -1,42 % | ¥2.877,00 | ¥2.879,50 | ¥2.827,00 | 1,16M |
| 2026-08-14 | ¥2.881,50 | -0,10 % | ¥2.875,00 | ¥2.906,00 | ¥2.860,50 | 1,41M |
| 2026-08-13 | ¥2.884,50 | +0,07 % | ¥2.882,00 | ¥2.895,50 | ¥2.849,50 | 880,40K |
| 2026-08-12 | ¥2.882,50 | -0,05 % | ¥2.901,00 | ¥2.927,00 | ¥2.863,00 | 956,10K |
| 2026-08-10 | ¥2.884,00 | +1,18 % | ¥2.837,50 | ¥2.894,00 | ¥2.829,00 | 839,80K |
| 2026-08-07 | ¥2.850,50 | +0,41 % | ¥2.831,50 | ¥2.901,50 | ¥2.821,50 | 1,41M |
| 2026-08-06 | ¥2.839,00 | +3,46 % | ¥2.760,00 | ¥2.843,50 | ¥2.760,00 | 1,24M |
| 2026-08-05 | ¥2.744,00 | -1,84 % | ¥2.769,50 | ¥2.821,50 | ¥2.737,50 | 1,48M |
| 2026-08-04 | ¥2.795,50 | +0,50 % | ¥2.809,00 | ¥2.824,50 | ¥2.743,50 | 1,27M |
| 2026-08-03 | ¥2.781,50 | -1,33 % | ¥2.721,00 | ¥2.801,50 | ¥2.721,00 | 1,70M |
| 2026-07-31 | ¥2.819,00 | -2,89 % | ¥2.803,00 | ¥2.828,00 | ¥2.679,00 | 4,33M |
| 2026-07-30 | ¥2.903,00 | -0,29 % | ¥2.911,50 | ¥2.919,50 | ¥2.844,00 | 2,03M |
| 2026-07-29 | ¥2.911,50 | +3,52 % | ¥2.835,00 | ¥2.930,50 | ¥2.830,00 | 1,65M |
| 2026-07-28 | ¥2.812,50 | -0,11 % | ¥2.823,50 | ¥2.843,50 | ¥2.798,00 | 850,60K |
| 2026-07-27 | ¥2.815,50 | +2,53 % | ¥2.746,00 | ¥2.824,00 | ¥2.740,50 | 1,07M |
| 2026-07-24 | ¥2.746,00 | -0,60 % | ¥2.713,50 | ¥2.749,50 | ¥2.675,00 | 1,37M |
| 2026-07-23 | ¥2.762,50 | -0,47 % | ¥2.784,50 | ¥2.784,50 | ¥2.744,00 | 965,10K |
| 2026-07-22 | ¥2.775,50 | -0,59 % | ¥2.773,50 | ¥2.787,00 | ¥2.738,50 | 1,03M |
| 2026-07-21 | ¥2.792,00 | -1,50 % | ¥2.884,50 | ¥2.885,00 | ¥2.774,50 | 1,08M |
| 2026-07-17 | ¥2.834,50 | +1,63 % | ¥2.804,50 | ¥2.853,50 | ¥2.797,00 | 1,43M |
| 2026-07-16 | ¥2.789,00 | -1,10 % | ¥2.800,00 | ¥2.818,00 | ¥2.774,50 | 1,03M |
| 2026-07-15 | ¥2.820,00 | -0,70 % | ¥2.848,00 | ¥2.848,50 | ¥2.808,50 | 778,20K |
| 2026-07-14 | ¥2.840,00 | -0,35 % | ¥2.843,50 | ¥2.873,00 | ¥2.827,50 | 1,68M |
| 2026-07-13 | ¥2.850,00 | +0,33 % | ¥2.850,00 | ¥2.883,00 | ¥2.836,00 | 819,80K |
| 2026-07-10 | ¥2.840,50 | +0,14 % | ¥2.820,00 | ¥2.851,00 | ¥2.803,00 | 815,70K |
| 2026-07-09 | ¥2.836,50 | -2,86 % | ¥2.909,00 | ¥2.910,00 | ¥2.824,50 | 940,60K |
| 2026-07-08 | ¥2.920,00 | +1,07 % | ¥2.903,50 | ¥2.933,50 | ¥2.878,50 | 1,09M |
| 2026-07-07 | ¥2.889,00 | -0,52 % | ¥2.884,50 | ¥2.912,50 | ¥2.850,00 | 914,90K |
| 2026-07-06 | ¥2.904,00 | +2,02 % | ¥2.854,00 | ¥2.910,00 | ¥2.850,00 | 832,00K |
| 2026-07-03 | ¥2.846,50 | +2,01 % | ¥2.811,50 | ¥2.856,00 | ¥2.807,50 | 1,04M |
| 2026-07-02 | ¥2.790,50 | +3,24 % | ¥2.749,00 | ¥2.814,00 | ¥2.716,00 | 941,00K |
| 2026-07-01 | ¥2.703,00 | -1,57 % | ¥2.706,50 | ¥2.741,00 | ¥2.689,00 | 853,00K |
| 2026-06-30 | ¥2.746,00 | -0,13 % | ¥2.745,00 | ¥2.764,00 | ¥2.727,50 | 911,50K |
| 2026-06-29 | ¥2.749,50 | -0,13 % | ¥2.757,00 | ¥2.777,50 | ¥2.725,50 | 801,10K |
| 2026-06-26 | ¥2.753,00 | +1,01 % | ¥2.749,00 | ¥2.777,00 | ¥2.717,50 | 830,00K |
| 2026-06-25 | ¥2.725,50 | +0,15 % | ¥2.727,50 | ¥2.752,00 | ¥2.705,00 | 749,60K |
| 2026-06-24 | ¥2.721,50 | +0,78 % | ¥2.701,50 | ¥2.742,50 | ¥2.700,00 | 808,60K |
| 2026-06-23 | ¥2.700,50 | -0,17 % | ¥2.699,00 | ¥2.729,00 | ¥2.693,50 | 1,01M |
| 2026-06-22 | ¥2.705,00 | +0,07 % | ¥2.689,50 | ¥2.719,50 | ¥2.656,00 | 946,50K |
| 2026-06-19 | ¥2.703,00 | +0,61 % | ¥2.685,00 | ¥2.711,00 | ¥2.669,50 | 1,27M |
| 2026-06-18 | ¥2.686,50 | +2,56 % | ¥2.616,50 | ¥2.697,50 | ¥2.604,50 | 1,20M |
| 2026-06-17 | ¥2.619,50 | -0,57 % | ¥2.647,00 | ¥2.664,00 | ¥2.612,50 | 1,08M |
| 2026-06-16 | ¥2.634,50 | -0,42 % | ¥2.644,50 | ¥2.661,00 | ¥2.619,00 | 889,30K |
| 2026-06-15 | ¥2.645,50 | -0,81 % | ¥2.679,50 | ¥2.686,00 | ¥2.645,50 | 790,30K |
| 2026-06-12 | ¥2.667,00 | +0,34 % | ¥2.650,00 | ¥2.712,50 | ¥2.640,00 | 1,45M |
| 2026-06-11 | ¥2.658,00 | -0,89 % | ¥2.715,00 | ¥2.721,00 | ¥2.648,00 | 778,40K |
| 2026-06-10 | ¥2.682,00 | +1,02 % | ¥2.705,00 | ¥2.717,00 | ¥2.656,00 | 1,32M |
| 2026-06-09 | ¥2.655,00 | -0,75 % | ¥2.630,50 | ¥2.678,00 | ¥2.606,50 | 1,45M |
| 2026-06-08 | ¥2.675,00 | +1,71 % | ¥2.641,00 | ¥2.688,00 | ¥2.633,50 | 1,10M |
| 2026-06-05 | ¥2.630,00 | -2,03 % | ¥2.684,50 | ¥2.718,00 | ¥2.626,00 | 1,12M |
| 2026-06-04 | ¥2.684,50 | -1,09 % | ¥2.687,50 | ¥2.709,00 | ¥2.669,00 | 1,10M |
| 2026-06-03 | ¥2.714,00 | +1,14 % | ¥2.699,00 | ¥2.742,00 | ¥2.685,00 | 800,30K |
| 2026-06-02 | ¥2.683,50 | -2,68 % | ¥2.657,00 | ¥2.715,00 | ¥2.630,50 | 1,39M |
| 2026-06-01 | ¥2.757,50 | +2,83 % | ¥2.687,50 | ¥2.791,50 | ¥2.671,00 | 1,68M |
| 2026-05-29 | ¥2.681,50 | -1,43 % | ¥2.693,00 | ¥2.709,50 | ¥2.664,50 | 1,53M |
| 2026-05-28 | ¥2.720,50 | -0,48 % | ¥2.734,00 | ¥2.756,50 | ¥2.706,00 | 1,15M |
| 2026-05-27 | ¥2.733,50 | +2,90 % | ¥2.660,50 | ¥2.733,50 | ¥2.660,00 | 1,15M |
| 2026-05-26 | ¥2.656,50 | -4,22 % | ¥2.723,50 | ¥2.734,00 | ¥2.641,00 | 1,47M |
| 2026-05-25 | ¥2.773,50 | -1,18 % | ¥2.806,50 | ¥2.827,50 | ¥2.752,00 | 1,18M |
| 2026-05-22 | ¥2.806,50 | +1,50 % | ¥2.746,00 | ¥2.807,00 | ¥2.704,50 | 1,29M |