Yakult Honsha Co.,Ltd. - 2267.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,390	2,466	2,466	2,466	2,389.5	3.26M
November 06, 2025	2,340	2,365	2,365	2,371.5	2,335.5	2.34M
November 05, 2025	2,340	2,365	2,365	2,371.5	2,335.5	2.34M
November 04, 2025	2,340	2,322	2,322	2,346	2,311.5	2.14M
October 31, 2025	2,329	2,303.5	2,303.5	2,332	2,303.5	1.78M
October 30, 2025	2,329	2,303.5	2,303.5	2,332	2,303.5	1.83M
October 29, 2025	2,364	2,315	2,315	2,367	2,315	2.45M
October 28, 2025	2,379	2,367.5	2,367.5	2,382	2,363.5	1.34M
October 27, 2025	2,387	2,376.5	2,376.5	2,393.5	2,372	1.38M
October 24, 2025	2,405	2,374	2,374	2,405	2,373	1.91M
October 23, 2025	2,420	2,416	2,416	2,426	2,408	1.38M
October 22, 2025	2,420	2,424.5	2,424.5	2,432.5	2,415.5	1.42M
October 21, 2025	2,399.5	2,427.5	2,427.5	2,432	2,395	1.65M
October 20, 2025	2,418.5	2,402	2,402	2,420	2,397	1.34M
October 17, 2025	2,369.5	2,401.5	2,401.5	2,403.5	2,369.5	1.67M
October 16, 2025	2,359.5	2,358	2,358	2,365	2,345	1.73M
October 15, 2025	2,371	2,350	2,350	2,388	2,350	1.51M
October 14, 2025	2,341	2,357.5	2,357.5	2,357.5	2,323	1.86M
October 10, 2025	2,380	2,358.5	2,358.5	2,391	2,345.5	2.19M
October 09, 2025	2,370	2,393	2,393	2,393	2,362	1.82M
October 08, 2025	2,415.5	2,381	2,381	2,433.5	2,381	2.06M
October 07, 2025	2,383	2,399.5	2,399.5	2,399.5	2,369.5	1.96M
October 06, 2025	2,399	2,376	2,376	2,400	2,367.5	2.47M
October 03, 2025	2,341	2,370	2,370	2,370	2,340	1.76M
October 02, 2025	2,341.5	2,321	2,321	2,355	2,313	2.41M
October 01, 2025	2,402	2,341.5	2,341.5	2,407.5	2,341.5	3.46M
September 30, 2025	2,413	2,411.5	2,411.5	2,414	2,400	1.32M
September 29, 2025	2,448.5	2,400.5	2,400.5	2,449	2,400.5	2.26M
September 26, 2025	2,447	2,472	2,472	2,473	2,443.5	2.25M
September 25, 2025	2,469	2,445	2,445	2,471.5	2,442.5	2.06M
September 24, 2025	2,474.5	2,462	2,462	2,483	2,457.5	1.78M
September 22, 2025	2,465.5	2,470	2,470	2,479.5	2,463	1.28M
September 19, 2025	2,474	2,460	2,460	2,490	2,459	2.36M
September 18, 2025	2,480	2,488.5	2,488.5	2,488.5	2,468	1.31M
September 17, 2025	2,498	2,471.5	2,471.5	2,502	2,471.5	1.35M
September 16, 2025	2,465.5	2,482	2,482	2,490	2,461	1.35M
September 12, 2025	2,454.5	2,457.5	2,457.5	2,476	2,451	1.46M
September 11, 2025	2,460	2,471.5	2,471.5	2,474	2,450	1.5M
September 10, 2025	2,472	2,462.5	2,462.5	2,484	2,453	1.35M
September 09, 2025	2,475	2,469.5	2,469.5	2,476.5	2,455.5	1.49M
September 08, 2025	2,497.5	2,458	2,458	2,498	2,457	1.49M
September 05, 2025	2,473.5	2,484	2,484	2,491	2,467.5	1.24M
September 04, 2025	2,473	2,475.5	2,475.5	2,476	2,445	1.39M
September 03, 2025	2,456	2,470	2,470	2,483.5	2,453.5	1.81M
September 02, 2025	2,458	2,456	2,456	2,478.5	2,449.5	1.48M
September 01, 2025	2,406	2,449	2,449	2,449	2,405	1.41M
August 29, 2025	2,428	2,402.5	2,402.5	2,432	2,401	1.82M
August 28, 2025	2,441.5	2,432	2,432	2,444	2,426	1.17M
August 27, 2025	2,428	2,436	2,436	2,444.5	2,410.5	2.19M
August 26, 2025	2,470	2,434	2,434	2,470.5	2,434	2.82M
August 25, 2025	2,507.5	2,478.5	2,478.5	2,509	2,476	1.77M
August 22, 2025	2,498	2,504	2,504	2,505	2,485.5	1.44M
August 21, 2025	2,526	2,489.5	2,489.5	2,530.5	2,479	2.25M
August 20, 2025	2,515	2,525	2,525	2,552	2,512	3.8M
August 19, 2025	2,450	2,491	2,491	2,498.5	2,443	2.53M
August 18, 2025	2,437	2,441	2,441	2,467	2,435	2.23M
August 15, 2025	2,403	2,423	2,423	2,423	2,392	2.29M
August 14, 2025	2,412.5	2,406	2,406	2,421	2,402.5	1.56M
August 13, 2025	2,414	2,407	2,407	2,425	2,403	2.21M
August 12, 2025	2,432.5	2,428	2,428	2,444	2,419.5	2.28M

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