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

2,733.00

+49.5(+1.84%)

Updated at June 03 12:48PM

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 ¥1,184.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,007.22, while ¥1000 invested 1 year ago would be worth ¥962.84. This corresponds to total returns of 18.4%, 0.72%, -3.72%, respectively, with annualized returns of 1.7%, 0.14%, -3.72%.

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
June 02, 2026	2,657.5	2,683.5	2,683.5	2,715	2,630.5	1.39M
June 01, 2026	2,687.5	2,757.5	2,757.5	2,791.5	2,671	1.68M
May 29, 2026	2,693	2,681.5	2,681.5	2,709.5	2,664.5	1.53M
May 28, 2026	2,734	2,720.5	2,720.5	2,756.5	2,706	1.15M
May 27, 2026	2,660.5	2,733.5	2,733.5	2,733.5	2,660	1.15M
May 26, 2026	2,723.5	2,656.5	2,656.5	2,734	2,641	1.47M
May 25, 2026	2,806.5	2,773.5	2,773.5	2,827.5	2,752	1.18M
May 22, 2026	2,746	2,806.5	2,806.5	2,807	2,704.5	1.29M
May 21, 2026	2,768	2,765	2,765	2,808	2,754	831,800
May 20, 2026	2,831.5	2,772.5	2,772.5	2,847	2,757.5	978,600
May 19, 2026	2,749	2,811	2,811	2,820	2,714	1.14M
May 18, 2026	2,762	2,713	2,713	2,778.5	2,700	1.39M
May 15, 2026	2,753	2,761.5	2,761.5	2,783	2,730	1.51M
May 14, 2026	2,800.5	2,784.5	2,784.5	2,826.5	2,760	1.39M
May 13, 2026	2,670	2,800.5	2,800.5	2,818.5	2,642	2.64M
May 12, 2026	2,900	2,620	2,620	2,938	2,620	4.65M
May 11, 2026	2,916.5	2,906	2,906	2,916.5	2,844.5	1.97M
May 08, 2026	2,978	2,924.5	2,924.5	3,025	2,885	2.21M
May 07, 2026	3,056	2,961.5	2,961.5	3,057	2,911	3.27M
May 01, 2026	2,820	3,087	3,087	3,092	2,798	9.66M
April 30, 2026	2,722.5	2,732.5	2,732.5	2,745.5	2,706.5	1.36M
April 28, 2026	2,742	2,722.5	2,722.5	2,763.5	2,711	1.03M
April 27, 2026	2,749	2,732.5	2,732.5	2,779.5	2,701.5	1.7M
April 24, 2026	2,653	2,768.5	2,768.5	2,916.5	2,615.5	10.61M
April 23, 2026	2,596	2,622.5	2,622.5	2,642.5	2,583.5	1.28M
April 22, 2026	2,605	2,600	2,600	2,615.5	2,598.5	1.07M
April 21, 2026	2,625	2,608.5	2,608.5	2,633.5	2,604.5	811,600
April 20, 2026	2,672	2,620.5	2,620.5	2,680	2,618.5	1.17M
April 17, 2026	2,650	2,644.5	2,644.5	2,681	2,641	1.04M
April 16, 2026	2,700	2,654	2,654	2,700	2,645.5	1.11M
April 15, 2026	2,628.5	2,720	2,720	2,724	2,625.5	1.06M
April 14, 2026	2,629	2,628.5	2,628.5	2,645	2,604	837,400
April 13, 2026	2,640	2,638	2,638	2,670	2,637	742,700
April 10, 2026	2,701	2,647	2,647	2,719.5	2,647	1.05M
April 09, 2026	2,793	2,701	2,701	2,795	2,690	1.19M
April 08, 2026	2,771.5	2,775	2,775	2,843	2,760.5	2.15M
April 07, 2026	2,740	2,755.5	2,755.5	2,776.5	2,734.5	1.01M
April 06, 2026	2,713.5	2,726	2,726	2,733	2,711.5	744,400
April 03, 2026	2,653	2,701	2,701	2,713	2,648.5	1M
April 02, 2026	2,665	2,680	2,680	2,695	2,658.5	887,100
April 01, 2026	2,648	2,671.5	2,671.5	2,678	2,634	1.09M
March 31, 2026	2,675	2,674	2,660	2,698.5	2,664	653,500
March 30, 2026	2,629	2,659	2,659	2,659	2,598	3.29M
March 27, 2026	2,672	2,670.5	2,633.5	2,679.5	2,641.5	1.57M
March 26, 2026	2,607	2,641	2,604.41	2,641	2,600.5	1.14M
March 25, 2026	2,612.5	2,600	2,563.98	2,619	2,600	882,700
March 24, 2026	2,585	2,595.5	2,559.54	2,606	2,581	1.24M
March 23, 2026	2,579.5	2,585	2,549.18	2,602	2,565	1.86M
March 19, 2026	2,600	2,581.5	2,545.73	2,632	2,581.5	1.68M
March 18, 2026	2,596	2,628.5	2,592.08	2,628.5	2,590	825,300
March 17, 2026	2,574	2,600	2,563.98	2,600	2,569.5	839,200
March 16, 2026	2,588.5	2,576.5	2,540.8	2,602	2,576	889,300
March 13, 2026	2,545	2,560	2,524.53	2,576	2,545	1.21M
March 12, 2026	2,581	2,558	2,522.56	2,589.5	2,538	1.37M
March 11, 2026	2,589	2,603.5	2,567.43	2,630.5	2,585	1.03M
March 10, 2026	2,640	2,596.5	2,549.18	2,644.5	2,593.5	409,500
March 09, 2026	2,599.5	2,614.5	2,578.28	2,642	2,569	2.22M
March 06, 2026	2,600	2,579	2,543.27	2,608.5	2,553	1.27M
March 05, 2026	2,684	2,625	2,588.63	2,700	2,615.5	1.71M
March 04, 2026	2,620	2,659.5	2,632.02	2,665	2,606.5	1.65M