Yakult Honsha ADR

YKLTY
🏛️ usa →
8.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.61 11.11 10.61 11.06 0.0M
2023-12-28 11.41 11.41 11.41 11.41 0.0M
2023-12-27 10.88 10.88 10.60 10.60 0.0M
2023-12-26 10.64 10.87 10.45 10.84 0.0M
2023-12-22 11.57 11.57 11.34 11.57 0.0M
2023-12-21 10.97 11.59 10.50 10.66 0.0M
2023-12-20 10.58 11.42 10.58 11.06 0.0M
2023-12-19 10.70 11.06 10.70 11.06 0.0M
2023-12-18 10.81 11.14 10.81 11.14 0.0M
2023-12-15 11.02 11.02 10.87 10.87 0.0M
2023-12-14 10.90 11.39 10.75 11.30 0.0M
2023-12-13 10.65 10.65 10.26 10.26 0.0M
2023-12-12 10.90 10.90 10.90 10.90 0.0M
2023-12-11 10.88 11.21 10.81 11.21 0.0M
2023-12-08 10.70 11.21 10.70 11.21 0.0M
2023-12-07 11.08 11.10 10.95 10.95 0.0M
2023-12-06 11.15 11.20 11.13 11.20 0.0M
2023-12-05 11.20 11.30 11.18 11.25 0.0M
2023-12-04 11.25 11.25 11.09 11.09 0.0M
2023-12-01 11.20 11.36 11.20 11.36 0.0M
2023-11-30 10.94 11.33 10.94 11.17 0.0M
2023-11-29 10.90 11.17 10.90 11.17 0.0M
2023-11-28 11.45 11.50 11.41 11.50 0.0M
2023-11-27 11.27 11.80 11.27 11.80 0.0M
2023-11-24 11.12 11.12 11.12 11.12 0.0M
2023-11-22 11.76 12.17 11.76 11.77 0.0M
2023-11-21 11.70 11.70 11.70 11.70 0.0M
2023-11-20 11.10 11.85 11.10 11.85 0.0M
2023-11-17 12.60 12.60 12.60 12.60 0.0M
2023-11-16 11.45 11.45 11.19 11.30 0.0M
2023-11-15 11.82 11.88 11.56 11.66 0.0M
2023-11-13 12.62 12.73 12.62 12.73 0.0M
2023-11-10 13.03 13.03 12.90 12.90 0.0M
2023-11-09 12.69 12.69 12.64 12.64 0.0M
2023-11-08 12.65 12.65 12.11 12.17 0.0M
2023-11-07 12.66 12.66 12.58 12.58 0.0M
2023-11-06 12.77 12.97 12.15 12.97 0.0M
2023-11-03 12.82 12.82 12.82 12.82 0.0M
2023-11-02 12.04 12.64 12.04 12.64 0.0M
2023-10-31 11.53 12.13 11.53 11.53 0.0M
2023-10-30 12.14 12.14 11.41 12.14 0.0M
2023-10-27 12.17 12.17 11.99 11.99 0.0M
2023-10-26 12.03 12.03 12.03 12.03 0.0M
2023-10-25 11.51 11.51 11.51 11.51 0.0M
2023-10-24 11.40 12.11 11.40 11.50 0.0M
2023-10-23 11.68 11.68 11.68 11.68 0.0M
2023-10-20 11.54 11.89 11.54 11.89 0.0M
2023-10-19 11.81 12.34 11.59 12.34 0.0M
2023-10-18 11.96 11.96 11.77 11.77 0.2M
2023-10-17 11.85 11.87 11.48 11.67 0.0M
2023-10-16 12.29 12.29 12.29 12.29 0.0M
2023-10-13 11.56 11.56 11.56 11.56 0.0M
2023-10-12 12.64 12.64 12.64 12.64 0.0M
2023-10-11 11.80 11.85 11.80 11.85 0.0M
2023-10-09 13.08 13.08 10.16 10.16 0.0M
2023-10-06 9.76 13.05 9.74 10.23 0.0M
2023-10-05 9.54 13.29 9.54 13.29 0.0M
2023-10-03 12.47 12.47 7.50 12.47 0.0M
2023-10-02 12.36 13.20 9.50 9.50 0.0M
2023-09-28 12.91 12.91 12.32 12.32 0.0M
2023-09-25 12.43 12.65 12.43 12.65 0.0M
2023-09-21 12.68 12.68 12.32 12.32 0.0M
2023-09-20 12.53 12.53 12.53 12.53 0.0M
2023-09-19 12.63 13.04 12.63 13.04 0.0M
2023-09-18 12.57 12.89 12.57 12.73 0.0M
2023-09-14 13.11 13.11 13.11 13.11 0.0M
2023-09-11 13.01 13.01 12.61 12.61 0.0M
2023-09-08 12.92 12.92 12.92 12.92 0.0M
2023-09-05 12.88 13.08 12.88 13.08 0.0M
2023-09-01 12.96 12.96 12.96 12.96 0.0M
2023-08-31 13.05 13.05 13.05 13.05 0.0M
2023-08-30 12.86 12.86 12.86 12.86 0.0M
2023-08-29 12.60 13.01 12.60 13.01 0.0M
2023-08-28 12.79 12.79 12.79 12.79 0.0M
2023-08-25 12.76 12.76 12.76 12.76 0.0M
2023-08-23 12.80 12.80 12.80 12.80 0.0M
2023-08-21 12.93 12.93 12.93 12.93 0.0M
2023-08-17 13.01 13.01 13.01 13.01 0.0M
2023-08-16 12.71 12.71 12.71 12.71 0.0M
2023-08-15 13.25 13.25 13.25 13.25 0.0M
2023-08-14 13.04 13.45 13.04 13.24 0.0M
2023-08-11 13.29 13.29 13.29 13.29 0.0M
2023-08-09 13.44 13.44 13.44 13.44 0.0M
2023-08-08 13.41 13.41 13.41 13.41 0.0M
2023-08-07 13.76 13.76 13.76 13.76 0.0M
2023-08-04 13.29 13.29 13.29 13.29 0.0M
2023-08-01 13.97 13.97 13.55 13.55 0.0M
2023-07-31 14.10 14.10 14.10 14.10 0.0M
2023-07-28 14.74 14.74 14.08 14.30 0.0M
2023-07-27 16.17 16.17 15.67 15.67 0.0M
2023-07-26 15.39 15.81 15.39 15.81 0.0M
2023-07-25 15.05 15.05 15.05 15.05 0.0M
2023-07-24 15.89 15.89 15.89 15.89 0.0M
2023-07-21 15.33 15.33 15.33 15.33 0.0M
2023-07-20 15.18 15.18 15.18 15.18 0.0M
2023-07-18 16.17 16.17 15.68 15.68 0.0M
2023-07-14 15.91 16.04 15.91 16.04 0.0M
2023-07-12 16.07 16.07 16.07 16.07 0.0M
2023-07-06 15.35 15.35 15.35 15.35 0.0M
2023-07-05 15.33 15.33 15.21 15.21 0.0M
2023-07-03 15.79 15.79 15.79 15.79 0.0M
2023-06-30 15.54 15.79 15.54 15.79 0.0M
2023-06-28 15.64 15.64 15.64 15.64 0.0M
2023-06-27 15.74 15.87 15.74 15.74 0.0M
2023-06-26 16.25 16.25 15.99 15.99 0.0M
2023-06-23 16.04 16.04 15.91 16.04 0.0M
2023-06-22 15.96 15.96 15.96 15.96 0.0M
2023-06-21 16.04 16.17 16.04 16.17 0.0M
2023-06-20 15.97 15.97 15.97 15.97 0.0M
2023-06-16 16.59 16.59 16.59 16.59 0.0M
2023-06-15 16.04 16.04 15.79 15.79 0.0M
2023-06-14 16.46 16.46 16.46 16.46 0.0M
2023-06-13 16.56 16.56 16.30 16.30 0.0M
2023-06-12 16.23 16.50 16.23 16.50 0.0M
2023-06-09 16.32 16.32 16.32 16.32 0.0M
2023-06-07 16.14 16.14 16.14 16.14 0.0M
2023-06-06 16.45 16.58 16.45 16.58 0.0M
2023-06-05 16.32 16.34 16.32 16.34 0.0M
2023-06-02 16.63 16.63 16.50 16.50 0.0M
2023-06-01 16.15 16.56 16.15 16.15 0.0M
2023-05-31 16.27 16.27 15.85 16.12 0.0M
2023-05-30 15.81 16.02 15.81 16.02 0.0M
2023-05-26 16.23 16.23 16.23 16.23 0.0M
2023-05-25 16.77 16.77 16.77 16.77 0.0M
2023-05-24 16.75 16.90 16.75 16.90 0.0M
2023-05-18 17.90 17.90 17.90 17.90 0.0M
2023-05-12 17.99 17.99 17.99 17.99 0.0M
2023-05-09 19.14 19.14 19.14 19.14 0.0M
2023-05-08 19.16 19.16 19.16 19.16 0.0M
2023-04-28 18.80 18.80 18.80 18.80 0.0M
2023-04-26 18.89 18.89 18.89 18.89 0.0M
2023-04-21 19.06 19.06 18.60 18.60 0.0M
2023-04-20 18.24 18.24 18.24 18.24 0.0M
2023-04-17 18.19 18.19 18.19 18.19 0.0M
2023-04-14 18.69 18.69 18.69 18.69 0.0M
2023-04-10 17.86 18.07 17.86 18.07 0.0M
2023-04-06 18.24 18.24 18.24 18.24 0.0M
2023-04-05 17.82 17.82 17.82 17.82 0.0M
2023-04-04 18.40 18.40 18.40 18.40 0.0M
2023-03-31 18.30 18.30 18.30 18.30 0.0M
2023-03-29 18.25 18.25 18.25 18.25 0.0M
2023-03-22 17.69 17.69 17.69 17.69 0.0M
2023-03-21 18.03 18.03 17.89 17.89 0.0M
2023-03-17 17.39 17.39 17.39 17.39 0.0M
2023-03-16 17.12 17.12 17.12 17.12 0.0M
2023-03-15 16.70 16.70 16.70 16.70 0.0M
2023-03-14 17.21 17.21 17.21 17.21 0.0M
2023-03-13 16.86 16.86 16.86 16.86 0.0M
2023-03-10 17.80 17.80 17.54 17.54 0.0M
2023-03-09 17.62 17.62 17.62 17.62 0.0M
2023-03-07 17.33 17.33 17.33 17.33 0.0M
2023-03-06 17.50 17.50 17.50 17.50 0.0M
2023-03-03 17.50 17.54 17.50 17.54 0.0M
2023-03-02 17.36 17.36 16.89 16.89 0.0M
2023-03-01 17.07 17.07 17.07 17.07 0.0M
2023-02-28 16.85 16.85 16.85 16.85 0.0M
2023-02-27 17.07 17.07 17.07 17.07 0.0M
2023-02-24 16.82 16.82 16.82 16.82 0.0M
2023-02-23 17.09 17.09 17.09 17.09 0.0M
2023-02-22 16.95 16.95 16.95 16.95 0.0M
2023-02-21 17.07 17.07 17.07 17.07 0.0M
2023-02-17 16.70 17.02 16.70 17.02 0.0M
2023-02-16 16.95 16.95 16.95 16.95 0.0M
2023-02-15 16.91 17.11 16.89 16.89 0.0M
2023-02-14 17.20 17.25 17.20 17.25 0.0M
2023-02-13 17.57 17.57 17.18 17.18 0.0M
2023-02-10 17.02 17.02 17.02 17.02 0.0M
2023-02-09 17.48 17.48 17.12 17.20 0.0M
2023-02-08 17.48 17.48 17.48 17.48 0.0M
2023-02-07 17.29 17.46 17.29 17.46 0.0M
2023-02-06 17.43 17.43 17.12 17.43 0.0M
2023-02-03 17.69 17.69 17.29 17.57 0.0M
2023-02-02 17.53 17.87 17.53 17.87 0.0M
2023-02-01 17.85 17.85 17.85 17.85 0.0M
2023-01-31 17.95 17.95 17.65 17.80 0.0M
2023-01-27 17.49 17.57 17.49 17.56 0.0M
2023-01-25 17.97 17.97 17.97 17.97 0.0M
2023-01-24 17.67 17.70 17.67 17.70 0.0M
2023-01-23 17.25 17.25 17.25 17.25 0.0M
2023-01-18 17.14 17.14 17.14 17.14 0.0M
2023-01-17 17.10 17.27 17.00 17.27 0.0M
2023-01-13 17.08 17.08 17.08 17.08 0.0M
2023-01-12 17.44 17.44 17.44 17.44 0.0M
2023-01-11 17.31 17.31 17.15 17.15 0.1M
2023-01-10 16.92 17.30 16.92 17.14 0.0M
2023-01-09 16.19 16.19 16.19 16.19 0.0M
2023-01-05 15.80 15.80 15.80 15.80 0.0M