Yakult Honsha Co., Ltd. 2267
TSE · Japan · Consumer Non-Durables
¥2,748.00+4.00 (+0.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |