Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

2,941.00
-34.00
(-1.14%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,973.502,997.502,933.502,941.002,941.00982,600
May 1, 20252,934.002,982.002,927.502,975.002,975.00927,100
Apr 30, 20252,935.002,954.502,917.002,932.502,932.501,134,600
Apr 28, 20252,899.502,929.002,888.002,921.002,921.00911,800
Apr 25, 20252,910.502,934.502,901.002,906.502,906.50746,200
Apr 24, 20252,989.003,014.002,919.502,924.002,924.001,145,200
Apr 23, 20253,020.003,049.003,012.003,012.003,012.00794,500
Apr 22, 20252,995.003,024.002,973.003,015.003,015.00743,900
Apr 21, 20253,000.003,030.002,989.003,009.003,009.00698,500
Apr 18, 20252,985.002,994.502,966.502,994.502,994.50725,900
Apr 17, 20252,951.502,974.502,940.502,964.502,964.50804,600
Apr 16, 20252,945.002,983.502,932.502,974.002,974.00758,100
Apr 15, 20252,982.502,986.002,955.502,958.002,958.00646,800
Apr 14, 20252,972.502,982.502,950.502,960.002,960.00910,200
Apr 11, 20252,892.502,939.502,852.502,922.502,922.501,411,500
Apr 10, 20252,870.002,929.002,831.502,929.002,929.001,310,700
Apr 9, 20252,841.502,849.002,780.502,820.002,820.001,088,300
Apr 8, 20252,866.002,866.502,797.002,841.502,841.501,353,100
Apr 7, 20252,730.502,867.002,729.502,816.002,816.001,825,700
Apr 4, 20252,856.002,903.002,827.002,897.502,897.501,536,000
Apr 3, 20252,751.002,821.002,743.002,815.502,815.501,291,800
Apr 2, 20252,858.002,867.002,809.002,812.502,812.50966,700
Apr 1, 20252,888.002,889.002,838.002,850.002,850.00869,200
Mar 31, 20252,868.002,869.002,838.002,853.502,853.501,214,000
Mar 28, 2025 32 Dividend
Mar 28, 20252,910.002,911.502,890.002,895.002,895.00977,700
Mar 27, 20252,920.002,949.002,913.502,949.002,917.001,543,300
Mar 26, 20252,967.002,973.002,909.502,919.502,887.822,844,300
Mar 25, 20252,974.503,006.002,965.503,005.002,972.391,144,600
Mar 24, 20253,013.003,034.002,982.002,993.502,961.021,452,600
Mar 21, 20253,064.003,095.003,021.003,091.003,057.461,494,300
Mar 19, 20253,099.003,105.003,078.003,081.003,047.57753,200
Mar 18, 20253,130.003,141.003,106.003,106.003,072.30939,500
Mar 17, 20253,090.003,127.003,085.003,110.003,076.251,079,800
Mar 14, 20253,040.003,077.003,040.003,069.003,035.701,023,800
Mar 13, 20253,015.003,065.002,996.503,033.003,000.09952,300
Mar 12, 20253,068.003,068.002,996.503,027.002,994.151,613,500
Mar 11, 20253,090.003,122.003,052.003,079.003,045.591,803,500
Mar 10, 20253,034.003,080.003,027.003,066.003,032.731,750,300
Mar 7, 20252,988.003,018.002,965.003,008.002,975.361,325,400
Mar 6, 20252,939.502,972.502,935.502,969.502,937.281,198,200
Mar 5, 20252,955.002,963.002,894.002,939.502,907.602,159,000
Mar 4, 20253,000.003,043.002,962.002,968.502,936.291,932,400
Mar 3, 20253,036.003,060.002,992.003,000.002,967.451,473,200
Feb 28, 20253,073.003,075.003,026.003,026.002,993.161,737,200
Feb 27, 20253,049.003,083.003,034.003,077.003,043.611,325,300
Feb 26, 20253,000.003,067.002,995.003,049.003,015.912,781,100
Feb 25, 20252,930.002,980.002,915.002,957.502,925.412,107,500
Feb 21, 20252,937.002,986.002,923.502,939.502,907.602,144,500
Feb 20, 20252,909.002,954.002,904.002,921.502,889.802,142,600
Feb 19, 20252,841.002,955.502,832.502,926.502,894.742,278,100
Feb 18, 20252,827.502,883.002,823.502,848.502,817.592,306,100
Feb 17, 20252,817.502,908.002,817.502,834.502,803.743,282,100
Feb 14, 20252,803.003,004.002,755.002,775.002,744.897,876,600
Feb 13, 20252,778.002,795.002,770.002,787.002,756.761,041,400
Feb 12, 20252,828.002,830.002,752.002,764.002,734.011,147,600
Feb 10, 20252,816.002,819.002,790.502,794.002,763.68775,700
Feb 7, 20252,776.002,802.002,772.502,790.002,759.73950,600
Feb 6, 20252,768.002,788.002,761.502,771.002,740.93823,500
Feb 5, 20252,751.502,763.502,742.502,749.502,719.661,076,500
Feb 4, 20252,783.002,791.502,750.002,750.002,720.16991,200
Feb 3, 20252,822.002,828.002,773.502,776.502,746.371,336,400
Jan 31, 20252,834.002,839.502,819.002,837.002,806.221,019,000
Jan 30, 20252,840.002,854.002,833.002,833.002,802.26740,400
Jan 29, 20252,854.002,866.502,833.002,835.502,804.73909,400
Jan 28, 20252,841.002,882.002,838.002,856.502,825.50801,900
Jan 27, 20252,830.002,855.502,830.002,840.502,809.68709,100
Jan 24, 20252,830.002,853.502,817.002,820.002,789.40925,700
Jan 23, 20252,832.502,836.502,800.002,808.502,778.02902,500
Jan 22, 20252,858.502,864.002,839.002,843.502,812.64654,900
Jan 21, 20252,835.002,860.502,832.502,855.002,824.02514,300
Jan 20, 20252,841.502,851.002,831.002,837.502,806.71570,300
Jan 17, 20252,858.502,862.002,821.502,841.502,810.67614,300
Jan 16, 20252,885.002,892.502,847.502,847.502,816.60743,800
Jan 15, 20252,902.502,911.502,872.502,885.002,853.69813,300
Jan 14, 20252,877.002,879.502,840.002,867.002,835.891,195,900
Jan 10, 20252,860.002,883.502,848.002,877.002,845.78946,600
Jan 9, 20252,883.002,892.002,858.502,874.002,842.81919,400
Jan 8, 20252,917.002,918.002,876.502,881.002,849.741,271,000
Jan 7, 20252,941.002,947.002,896.502,915.502,883.861,259,900
Jan 6, 20252,984.002,987.002,930.002,941.002,909.091,358,600
Dec 30, 20242,999.003,005.002,972.502,987.002,954.59832,600
Dec 27, 20242,983.003,007.002,976.002,983.502,951.131,194,100
Dec 26, 20243,000.003,005.002,953.002,961.002,928.871,756,800
Dec 25, 20243,033.003,033.002,980.503,001.002,968.44661,900
Dec 24, 20243,005.003,023.003,001.003,022.002,989.21426,400
Dec 23, 20243,021.003,032.003,010.003,015.002,982.28555,100
Dec 20, 20243,080.003,088.003,021.003,028.002,995.141,107,300
Dec 19, 20243,050.003,079.003,047.003,069.003,035.70610,700
Dec 18, 20243,079.003,093.003,060.003,075.003,041.63579,200
Dec 17, 20243,060.003,096.003,059.003,070.003,036.69704,700
Dec 16, 20243,125.003,143.003,056.003,075.003,041.63964,900
Dec 13, 20243,148.003,179.003,103.003,115.003,081.201,359,800
Dec 12, 20243,240.003,241.003,186.003,205.003,170.221,258,200
Dec 11, 20243,230.003,239.003,187.003,234.003,198.911,346,700
Dec 10, 20243,278.003,315.003,224.003,240.003,204.841,594,900
Dec 9, 20243,193.003,272.003,164.003,235.003,199.901,624,200
Dec 6, 20243,080.003,213.003,079.003,203.003,168.242,066,400
Dec 5, 20243,065.003,074.003,034.003,073.003,039.65830,700
Dec 4, 20243,111.003,125.003,057.003,065.003,031.74901,900
Dec 3, 20243,100.003,152.003,097.003,128.003,094.061,136,700
Dec 2, 20243,045.003,086.003,043.003,078.003,044.60574,300
Nov 29, 20243,040.003,058.003,014.003,055.003,021.85730,800
Nov 28, 20242,999.003,061.002,983.003,057.003,023.83697,900
Nov 27, 20242,972.003,007.002,970.002,996.502,963.98739,100
Nov 26, 20242,950.002,979.502,950.002,979.502,947.17682,000
Nov 25, 20242,979.502,995.502,955.002,955.002,922.931,313,900
Nov 22, 20242,950.003,002.002,931.002,973.002,940.74867,400
Nov 21, 20243,011.003,019.002,961.002,963.002,930.85975,400
Nov 20, 20243,018.003,025.002,989.503,019.002,986.24749,400
Nov 19, 20242,993.003,005.002,970.003,000.002,967.45967,200
Nov 18, 20242,930.002,975.002,916.002,974.002,941.731,216,100
Nov 15, 20242,932.002,963.502,906.502,955.002,922.931,405,800
Nov 14, 20242,914.002,957.002,913.002,932.502,900.681,733,700
Nov 13, 20242,930.002,986.502,914.002,914.002,882.383,523,200
Nov 12, 20243,202.003,257.002,927.002,941.502,909.585,071,000
Nov 11, 20243,286.003,289.003,210.003,230.003,194.95983,900
Nov 8, 20243,293.003,325.003,281.003,290.003,254.30832,800
Nov 7, 20243,275.003,304.003,257.003,275.003,239.461,020,300
Nov 6, 20243,340.003,350.003,278.003,290.003,254.301,327,200
Nov 5, 20243,304.003,337.003,261.003,337.003,300.791,272,200
Nov 1, 20243,293.003,310.003,265.003,274.003,238.47867,500
Oct 31, 20243,354.003,354.003,307.003,318.003,282.00793,500
Oct 30, 20243,330.003,357.003,314.003,337.003,300.791,206,200
Oct 29, 20243,330.003,337.003,285.003,321.003,284.96651,200
Oct 28, 20243,289.003,329.003,284.003,314.003,278.04722,100
Oct 25, 20243,282.003,305.003,249.003,282.003,246.39977,100
Oct 24, 20243,273.003,280.003,235.003,249.003,213.74938,300
Oct 23, 20243,315.003,337.003,246.003,275.003,239.461,135,700
Oct 22, 20243,329.003,329.003,282.003,303.003,267.161,005,500
Oct 21, 20243,380.003,385.003,341.003,347.003,310.68850,200
Oct 18, 20243,383.003,409.003,374.003,375.003,338.38961,600
Oct 17, 20243,340.003,406.003,340.003,386.003,349.261,251,900
Oct 16, 20243,345.003,399.003,328.003,328.003,291.89857,600
Oct 15, 20243,397.003,409.003,358.003,358.003,321.56913,000
Oct 11, 20243,352.003,383.003,335.003,368.003,331.45906,000
Oct 10, 20243,380.003,414.003,355.003,383.003,346.29802,500
Oct 9, 20243,370.003,390.003,347.003,372.003,335.41762,600
Oct 8, 20243,410.003,430.003,304.003,343.003,306.722,162,200
Oct 7, 20243,414.003,465.003,409.003,441.003,403.661,827,400
Oct 4, 20243,315.003,427.003,311.003,413.003,375.972,079,000
Oct 3, 20243,290.003,320.003,255.003,303.003,267.161,354,000
Oct 2, 20243,320.003,322.003,240.003,309.003,273.091,182,500
Oct 1, 20243,319.003,361.003,295.003,328.003,291.891,356,700
Sep 30, 20243,290.003,363.003,280.003,319.003,282.992,572,500
Sep 27, 2024 32 Dividend
Sep 27, 20243,245.003,350.003,238.003,350.003,313.653,320,300
Sep 26, 20243,233.003,254.003,169.003,242.003,175.172,120,600
Sep 25, 20243,155.003,230.003,123.003,221.003,154.601,818,900
Sep 24, 20243,168.003,175.003,133.003,149.003,084.081,111,800
Sep 20, 20243,106.003,156.003,071.003,151.003,086.042,234,800
Sep 19, 20243,130.003,169.003,126.003,130.003,065.481,010,100
Sep 18, 20243,186.003,195.003,107.003,114.003,049.811,052,100
Sep 17, 20243,094.003,182.003,091.003,182.003,116.401,839,400
Sep 13, 20243,092.003,094.003,060.003,079.003,015.53804,300
Sep 12, 20243,082.003,118.003,062.003,096.003,032.181,191,500
Sep 11, 20243,132.003,138.003,073.003,084.003,020.431,385,600
Sep 10, 20243,139.003,177.003,114.003,116.003,051.77970,900
Sep 9, 20243,106.003,173.003,100.003,135.003,070.371,305,800
Sep 6, 20243,195.003,206.003,147.003,165.003,099.761,511,800
Sep 5, 20243,165.003,199.003,158.003,195.003,129.141,663,400
Sep 4, 20243,152.003,163.003,117.003,150.003,085.061,951,800
Sep 3, 20243,148.003,187.003,143.003,187.003,121.301,672,300
Sep 2, 20243,090.003,145.003,077.003,138.003,073.311,787,900
Aug 30, 20243,085.003,090.003,055.003,077.003,013.571,817,400
Aug 29, 20243,029.003,062.003,023.003,062.002,998.881,013,400
Aug 28, 20243,040.003,040.003,006.003,034.002,971.46711,000
Aug 27, 20243,021.003,042.003,007.003,019.002,956.76690,600
Aug 26, 20243,007.003,013.002,986.003,000.002,938.16586,600
Aug 23, 20243,037.003,047.002,999.503,024.002,961.66754,700
Aug 22, 20242,960.003,016.002,955.003,015.002,952.851,310,800
Aug 21, 20242,945.002,963.002,926.502,941.002,880.37829,300
Aug 20, 20242,950.002,963.002,938.002,956.502,895.55909,100
Aug 19, 20242,953.002,953.002,903.502,936.502,875.97881,100
Aug 16, 20242,950.502,962.002,900.002,940.002,879.391,344,700
Aug 15, 20242,892.002,935.002,880.002,928.002,867.641,144,700
Aug 14, 20242,837.002,876.002,825.502,876.002,816.71982,700
Aug 13, 20242,885.002,887.502,801.502,823.502,765.291,900,600
Aug 9, 20242,868.502,894.502,835.002,894.502,834.831,549,900
Aug 8, 20242,840.002,925.502,835.502,861.502,802.511,458,200
Aug 7, 20242,767.502,866.002,764.502,835.502,777.052,702,300
Aug 6, 20242,854.502,897.002,751.002,765.002,708.003,578,200
Aug 5, 20242,821.502,938.002,800.502,852.502,793.703,092,600
Aug 2, 20243,002.003,042.002,917.002,921.502,861.272,165,000
Aug 1, 20243,070.003,087.002,992.503,036.002,973.411,988,700
Jul 31, 20243,100.003,119.003,008.003,086.003,022.384,600,200
Jul 30, 20242,904.502,966.502,837.002,946.002,885.274,858,100
Jul 29, 20242,864.502,896.502,856.502,889.002,829.441,139,900
Jul 26, 20242,879.502,884.002,842.002,846.002,787.331,033,600
Jul 25, 20242,848.502,882.502,843.002,860.002,801.041,283,000
Jul 24, 20242,880.002,882.502,837.002,841.502,782.921,048,300
Jul 23, 20242,905.002,906.002,878.002,891.502,831.89732,000
Jul 22, 20242,890.002,935.002,865.502,911.002,850.991,256,200
Jul 19, 20242,915.002,915.002,877.002,890.002,830.42764,400
Jul 18, 20242,860.002,911.002,860.002,896.502,836.791,045,400
Jul 17, 20242,865.002,879.002,857.002,870.502,811.33957,800
Jul 16, 20242,920.002,926.002,853.002,854.502,795.661,582,500
Jul 12, 20242,900.002,931.502,887.002,919.002,858.83990,700
Jul 11, 20242,912.502,923.502,876.502,914.502,854.421,190,400
Jul 10, 20242,865.002,901.002,856.502,901.002,841.201,168,700
Jul 9, 20242,848.002,863.502,836.002,857.002,798.10699,100
Jul 8, 20242,877.002,884.002,849.002,856.002,797.131,103,000
Jul 5, 20242,869.002,879.002,858.502,867.002,807.90870,500
Jul 4, 20242,847.002,863.502,838.002,861.002,802.02773,600
Jul 3, 20242,825.002,848.002,802.002,833.502,775.091,912,900
Jul 2, 20242,841.002,864.002,820.502,850.502,791.741,770,100
Jul 1, 20242,880.002,893.002,835.002,847.002,788.311,580,500
Jun 28, 20242,905.002,916.002,876.502,876.502,817.201,081,400
Jun 27, 20242,905.502,907.502,866.502,889.502,829.931,586,800
Jun 26, 20242,944.002,945.002,903.002,919.502,859.322,021,400
Jun 25, 20242,900.002,924.002,887.502,924.002,863.721,793,900
Jun 24, 20242,827.002,877.002,810.002,869.502,810.352,008,600
Jun 21, 20242,792.002,821.002,779.502,780.502,723.181,480,100
Jun 20, 20242,780.002,799.002,758.002,781.002,723.671,235,000
Jun 19, 20242,800.502,801.502,763.002,780.002,722.691,833,400
Jun 18, 20242,815.002,826.002,796.502,809.002,751.09977,200
Jun 17, 20242,809.002,815.502,777.002,815.002,756.971,093,400
Jun 14, 20242,784.502,809.002,780.502,809.002,751.091,471,600
Jun 13, 20242,825.002,827.502,797.502,805.002,747.181,082,400
Jun 12, 20242,818.502,832.002,804.502,819.002,760.891,103,700
Jun 11, 20242,845.002,881.502,829.002,834.502,776.071,306,100
Jun 10, 20242,830.002,843.002,772.002,832.002,773.622,224,000
Jun 7, 20242,830.002,846.502,819.002,846.502,787.821,126,600
Jun 6, 20242,890.002,895.002,851.502,853.502,794.681,087,300
Jun 5, 20242,913.002,916.002,871.002,894.502,834.831,200,500
Jun 4, 20242,870.002,912.502,862.502,897.502,837.771,272,600
Jun 3, 20242,876.002,878.502,848.502,870.002,810.841,225,400
May 31, 20242,843.502,874.002,843.502,861.002,802.022,198,500
May 30, 20242,805.002,843.002,796.002,839.502,780.971,291,600
May 29, 20242,886.002,901.502,833.002,833.002,774.602,071,200
May 28, 20242,883.002,917.002,881.002,894.502,834.831,298,400
May 27, 20242,938.002,939.502,866.002,881.502,822.102,144,700
May 24, 20242,921.002,930.502,902.502,911.002,850.991,319,300
May 23, 20242,936.002,952.502,922.002,939.002,878.411,261,400
May 22, 20242,937.002,965.002,928.502,935.002,874.501,659,400
May 21, 20243,018.003,027.002,935.502,935.502,874.993,152,500
May 20, 20243,044.003,052.003,025.003,027.002,964.60929,900
May 17, 20243,033.003,070.003,013.003,044.002,981.251,225,200
May 16, 20243,020.003,049.003,001.003,036.002,973.411,198,600
May 15, 20243,050.003,075.003,005.003,021.002,958.723,756,700
May 14, 20243,175.003,250.003,050.003,054.002,991.046,107,800
May 13, 20243,130.003,143.003,106.003,129.003,064.501,276,000
May 10, 20243,116.003,136.003,090.003,136.003,071.351,331,300
May 9, 20243,057.003,113.003,047.003,096.003,032.181,710,100
May 8, 20243,086.003,087.003,022.003,033.002,970.481,202,600
May 7, 20243,100.003,104.003,080.003,088.003,024.341,083,000
May 2, 20243,090.003,092.003,067.003,080.003,016.51512,200
Waiting for permission
Allow microphone access to enable voice search

Try again.