Yakult Honsha Company Ltd (PK) (YKLTY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -11.9922630561 | 10.34 | 10.7 | 8.98 | 3299 | 9.64274538 | DR |
| 4 | -2.48 | -21.4162348877 | 11.58 | 11.58 | 8.98 | 2446 | 9.6297265 | DR |
| 12 | -1.72 | -15.8964879852 | 10.82 | 12.7 | 8.98 | 2272 | 10.58055258 | DR |
| 26 | 0.0025 | 0.0274800769442 | 9.0975 | 12.7 | 8.46 | 3576 | 9.58736905 | DR |
| 52 | -2.15 | -19.1111111111 | 11.25 | 12.7 | 8.46 | 4973 | 10.12227592 | DR |
| 156 | -3.175 | -25.8655804481 | 12.275 | 19.15625 | 7.505 | 4023 | 11.52733549 | DR |
| 260 | -4.37 | -32.4424647365 | 13.47 | 19.15625 | 7.505 | 3567 | 11.68311578 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 9.1 | -0.66 | -6.74 | 8.98 | 10.7 | 8.98 | 7387 |
| 1733264700 | 9.7575 | -0.47 | -4.62 | 9.7575 | 9.7575 | 9.7575 | 391 |
| 1733178180 | 10.23 | 0.39 | 3.96 | 10.23 | 10.23 | 10.23 | 507 |
| 1732918200 | 9.84 | 0.23 | 2.39 | 9.84 | 9.84 | 9.84 | 261 |
| 1732746540 | 9.61 | -0.03 | -0.31 | 10.34 | 10.34 | 9.3699999 | 12035 |
| 1732660140 | 9.64 | 0.09 | 0.94 | 9.14 | 10.12 | 9.14 | 4629 |
| 1732573560 | 9.55 | 0.45 | 4.95 | 9.3985 | 9.55 | 9.3225 | 3016 |
| 1732314000 | 9.1 | -0.48 | -5.01 | 9.3325 | 9.575 | 9.1 | 542 |
| 1732227900 | 9.58 | -0.05 | -0.52 | 9.58 | 9.58 | 9.58 | 722 |
| 1732141740 | 9.63 | 0.1 | 1.05 | 9.3775 | 9.635 | 9.3775 | 4824 |
| 1732055040 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1731968640 | 9.53 | 0.08 | 0.85 | 10.04 | 10.04 | 9.09 | 6583 |
| 1731709260 | 9.45 | 0.21 | 2.32 | 9.45 | 9.45 | 9.45 | 902 |
| 1731622800 | 9.2353 | -0.06 | -0.70 | 9.405 | 9.6475 | 9.1625 | 1414 |
| 1731536760 | 9.3 | 0.19 | 2.09 | 9.83 | 9.83 | 9.3 | 1310 |
| 1731450480 | 9.11 | -1.48 | -13.98 | 9.11 | 9.11 | 9.11 | 651 |
| 1731363600 | 10.59 | 0.8 | 8.17 | 10.59 | 11.31 | 10.59 | 1739 |
| 1731104400 | 9.7899999 | -1.16 | -10.59 | 11.0675 | 11.5 | 9.7899999 | 1637 |
| 1731018000 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1730931600 | 10.95 | 0.05 | 0.46 | 11.58 | 11.58 | 10.95 | 422 |
| 1730845560 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1730759160 | 10.9 | 0.12 | 1.11 | 12.1 | 12.1 | 10.9 | 576 |
| 1730496180 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1730409780 | 10.78 | -0.1 | -0.92 | 10.89 | 10.89 | 10.78 | 21630 |
| 1730323500 | 10.88 | 0.12 | 1.12 | 11.72 | 11.72 | 10.78 | 2284 |
| 1730237280 | 10.76 | -0.01 | -0.09 | 11.68 | 11.68 | 10.76 | 2292 |
| 1730150880 | 10.77 | 0.07 | 0.65 | 10.87 | 10.87 | 10.77 | 2109 |
| 1729891500 | 10.7 | -0.84 | -7.28 | 11.68 | 11.68 | 10.7 | 347 |
| 1729805340 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1729718940 | 11.54 | -0.21 | -1.79 | 11.54 | 11.54 | 11.54 | 542 |
| 1729632300 | 11.75 | -0.3 | -2.49 | 11.75 | 11.75 | 11.75 | 220 |
| 1729545600 | 12.05 | 0.55 | 4.78 | 12.05 | 12.05 | 12.05 | 220 |
| 1729286880 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729200480 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729114080 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729027680 | 11.5 | -0.03 | -0.26 | 11.5 | 11.5 | 11.5 | 926 |
| 1728941220 | 11.53 | -0.65 | -5.34 | 12.7 | 12.7 | 11.53 | 256 |
| 1728681900 | 12.18 | -0.03 | -0.25 | 10.533 | 12.18 | 10.533 | 3146 |
| 1728595560 | 12.21 | 0.72 | 6.27 | 12.21 | 12.21 | 12.21 | 619 |
| 1728508800 | 11.49 | -0.03 | -0.26 | 11.49 | 11.49 | 11.49 | 303 |
| 1728422580 | 11.52 | 0.92 | 8.68 | 10.86 | 11.52 | 10.86 | 546 |
| 1728336000 | 10.6 | -1.92 | -15.34 | 12.4 | 12.4 | 10.6 | 1506 |
| 1728077160 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1727990760 | 12.52 | 1.12 | 9.82 | 12.52 | 12.52 | 12.52 | 760 |
| 1727904000 | 11.4 | -0.12 | -1.04 | 11.4 | 11.4 | 11.4 | 2192 |
| 1727818140 | 11.52 | -0.69 | -5.65 | 12.4 | 12.4 | 11.52 | 12460 |
| 1727731200 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1727472000 | 12.21 | 0.97 | 8.63 | 12.21 | 12.21 | 12.21 | 1174 |
| 1727386200 | 11.24 | -0.64 | -5.39 | 10.33 | 11.24 | 10.33 | 710 |
| 1727299200 | 11.88 | -0.06 | -0.50 | 11.88 | 11.88 | 11.88 | 214 |
| 1727212800 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1727126400 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1726867200 | 11.94 | 0.61 | 5.38 | 11.94 | 11.94 | 11.94 | 428 |
| 1726781220 | 11.33 | -0.12 | -1.05 | 12.49 | 12.49 | 11.33 | 489 |
| 1726694640 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1726608240 | 11.45 | 0.25 | 2.23 | 11.2 | 11.45 | 11.09 | 869 |
| 1726521720 | 11.2 | 0.66 | 6.26 | 11.2 | 11.2 | 11.2 | 363 |
| 1726262940 | 10.54 | 0 | 0.04 | 10.54 | 10.54 | 10.54 | 136 |
| 1726176540 | 10.536 | -0.96 | -8.38 | 10.536 | 10.536 | 10.536 | 287 |
| 1726090140 | 11.5 | 0.45 | 4.07 | 10.82 | 11.5 | 10.82 | 5337 |
| 1726003500 | 11.05 | 0.31 | 2.89 | 11.06 | 11.06 | 11.05 | 718 |
| 1725917160 | 10.74 | -0.62 | -5.46 | 10.74 | 10.74 | 10.74 | 832 |
| 1725658020 | 11.36 | 0.24 | 2.16 | 11.36 | 11.36 | 11.36 | 614 |
| 1725571440 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
