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

Currency In JPY

2267.T Historical Return

If you invested ¥1000 in Yakult Honsha Co.,Ltd. (2267.T) 10 years ago, it would be worth ¥1,305.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,031, while ¥1000 invested 1 year ago would be worth ¥1,184.99. This corresponds to total returns of 30.54%, 3.1%, 18.5%, respectively, with annualized returns of 2.7%, 0.61%, 18.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2267.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2,720	2,748	2,748	2,748	2,716	1.23M
September 30, 2026	2,730	2,744	2,744	2,753.5	2,707	1.31M
September 29, 2026	2,746	2,735	2,735	2,750	2,715.5	1.26M
September 28, 2026	2,810	2,796.5	2,796.5	2,825.5	2,796.5	1.23M
September 25, 2026	2,804	2,809.5	2,809.5	2,829	2,803	849,300
September 24, 2026	2,797.5	2,803	2,803	2,814	2,780.5	867,400
September 18, 2026	2,855.5	2,815.5	2,815.5	2,861.5	2,803	1.36M
September 17, 2026	2,865	2,870	2,870	2,885.5	2,849.5	973,300
September 16, 2026	2,867.5	2,831.5	2,831.5	2,871	2,822	800,900
September 15, 2026	2,903	2,853	2,853	2,909	2,853	1.07M
September 11, 2026	2,790.5	2,816	2,816	2,825	2,778	936,100
September 10, 2026	2,804.5	2,829	2,829	2,834	2,793.5	1.13M
September 09, 2026	2,849	2,794	2,794	2,855.5	2,794	1.39M
September 08, 2026	2,810	2,828.5	2,828.5	2,843	2,804.5	804,900
September 07, 2026	2,810.5	2,807	2,807	2,852	2,806.5	741,600
September 04, 2026	2,826	2,822	2,822	2,839.5	2,804.5	990,700
September 03, 2026	2,869.5	2,847	2,847	2,871.5	2,841	928,500
September 02, 2026	2,870.5	2,872.5	2,872.5	2,883	2,847.5	930,700
September 01, 2026	2,834	2,870	2,870	2,872	2,825	979,700
August 31, 2026	2,820	2,833.5	2,833.5	2,845.5	2,805	1.21M
August 28, 2026	2,824	2,809.5	2,809.5	2,840.5	2,804.5	1.12M
August 27, 2026	2,862	2,824.5	2,824.5	2,884.5	2,821	1.12M
August 26, 2026	2,909.5	2,875	2,875	2,915.5	2,871.5	1.19M
August 25, 2026	2,979	2,919	2,919	2,982	2,916.5	1.01M
August 24, 2026	2,911	2,949	2,949	2,984	2,902.5	1.75M
August 21, 2026	2,942	2,974.5	2,974.5	2,974.5	2,927	1.16M
August 20, 2026	2,958	2,931	2,931	2,976	2,902	1.55M
August 19, 2026	2,858	2,870	2,870	2,881	2,840.5	1.67M
August 18, 2026	2,825	2,845.5	2,845.5	2,863.5	2,816	1.18M
August 17, 2026	2,877	2,840.5	2,840.5	2,879.5	2,827	1.16M
August 14, 2026	2,875	2,881.5	2,881.5	2,906	2,860.5	1.41M
August 13, 2026	2,882	2,884.5	2,884.5	2,895.5	2,849.5	880,400
August 12, 2026	2,901	2,882.5	2,882.5	2,927	2,863	956,100
August 10, 2026	2,837.5	2,884	2,884	2,894	2,829	839,800
August 07, 2026	2,831.5	2,850.5	2,850.5	2,901.5	2,821.5	1.41M
August 06, 2026	2,760	2,839	2,839	2,843.5	2,760	1.24M
August 05, 2026	2,769.5	2,744	2,744	2,821.5	2,737.5	1.48M
August 04, 2026	2,809	2,795.5	2,795.5	2,824.5	2,743.5	1.27M
August 03, 2026	2,721	2,781.5	2,781.5	2,801.5	2,718	1.7M
July 31, 2026	2,803	2,819	2,819	2,828	2,679	4.33M
July 30, 2026	2,911.5	2,903	2,903	2,919.5	2,844	2.03M
July 29, 2026	2,835	2,911.5	2,911.5	2,930.5	2,830	1.65M
July 28, 2026	2,823.5	2,812.5	2,812.5	2,843.5	2,798	850,600
July 27, 2026	2,746	2,815.5	2,815.5	2,824	2,740.5	1.07M
July 24, 2026	2,713.5	2,746	2,746	2,749.5	2,675	1.37M
July 23, 2026	2,784.5	2,762.5	2,762.5	2,784.5	2,744	965,100
July 22, 2026	2,773.5	2,775.5	2,775.5	2,787	2,738.5	1.03M
July 21, 2026	2,884.5	2,792	2,792	2,885	2,774.5	1.08M
July 17, 2026	2,804.5	2,834.5	2,834.5	2,853.5	2,797	1.43M
July 16, 2026	2,800	2,789	2,789	2,818	2,774.5	1.03M
July 15, 2026	2,848	2,820	2,820	2,848.5	2,808.5	778,200
July 14, 2026	2,843.5	2,840	2,840	2,873	2,827.5	1.68M
July 13, 2026	2,850	2,850	2,850	2,883	2,836	819,800
July 10, 2026	2,820	2,840.5	2,840.5	2,851	2,803	815,700
July 09, 2026	2,909	2,836.5	2,836.5	2,910	2,824.5	940,600
July 08, 2026	2,903.5	2,920	2,920	2,933.5	2,878.5	1.09M
July 07, 2026	2,884.5	2,889	2,889	2,912.5	2,850	914,900
July 06, 2026	2,854	2,904	2,904	2,910	2,850	832,000
July 03, 2026	2,811.5	2,846.5	2,846.5	2,856	2,807.5	1.04M
July 02, 2026	2,749	2,790.5	2,790.5	2,814	2,716	941,000