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 ¥1,093.94 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥910.38, while ¥1000 invested 1 year ago would be worth ¥984.38. This corresponds to total returns of 9.39%, -8.96%, -1.56%, respectively, with annualized returns of 0.9%, -1.86%, -1.56%.

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 22, 2026	2,689.5	2,705	2,705	2,719.5	2,656	946,500
June 19, 2026	2,685	2,703	2,703	2,711	2,669.5	1.27M
June 18, 2026	2,616.5	2,686.5	2,686.5	2,697.5	2,604.5	1.2M
June 17, 2026	2,647	2,619.5	2,619.5	2,664	2,612.5	1.08M
June 16, 2026	2,644.5	2,634.5	2,634.5	2,661	2,619	889,300
June 15, 2026	2,679.5	2,645.5	2,645.5	2,686	2,645.5	790,300
June 12, 2026	2,650	2,667	2,667	2,712.5	2,640	1.45M
June 11, 2026	2,715	2,658	2,658	2,721	2,648	778,400
June 10, 2026	2,705	2,682	2,682	2,717	2,656	1.32M
June 09, 2026	2,630.5	2,655	2,655	2,678	2,606.5	1.45M
June 08, 2026	2,641	2,675	2,675	2,688	2,633.5	1.1M
June 05, 2026	2,684.5	2,630	2,630	2,718	2,626	1.12M
June 04, 2026	2,687.5	2,684.5	2,684.5	2,709	2,669	1.1M
June 03, 2026	2,699	2,714	2,714	2,742	2,685	800,300
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