ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

YKLTY Yakult Honsha Company Ltd (PK)

8.75
-0.37 (-4.06%)
Last Updated: 12:21:20
Delayed by 15 minutes

YKLTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 9.12 0.22 2.47% 8.855 9.12 8.85 4,046
Jun 17 2024 8.90 0.12 1.37% 9.0972 9.17 8.87 3,337
Jun 14 2024 8.78 0.02 0.23% 8.78 8.78 8.50 1,038
Jun 13 2024 8.76 -0.21 -2.34% 9.0675 9.0675 8.76 2,395
Jun 12 2024 8.97 -0.11 -1.16% 9.03 9.13 8.74 1,665
Jun 11 2024 9.075 -0.16 -1.68% 9.0278 9.21 9.0278 3,459
Jun 10 2024 9.23 -0.13 -1.39% 8.95 9.23 8.95 2,006
Jun 07 2024 9.36 0.17 1.85% 8.9475 9.36 8.9475 2,398
Jun 06 2024 9.19 -0.04 -0.43% 9.3875 9.3875 9.19 1,680
Jun 05 2024 9.23 -0.31 -3.25% 9.53 9.53 9.23 2,303
Jun 04 2024 9.54 0.18 1.92% 9.0975 9.54 8.95 1,601
Jun 03 2024 9.36 0.01 0.11% 8.94 9.36 8.90 2,415
May 31 2024 9.35 0.16 1.74% 9.16 9.35 9.16 669
May 30 2024 9.19 0.52 6.00% 8.93 9.35 8.93 12,356
May 29 2024 8.67 -0.52 -5.61% 8.96 8.96 8.67 2,602
May 28 2024 9.185 -0.03 -0.27% 9.0425 9.47 9.0425 5,924
May 24 2024 9.21 -0.15 -1.60% 9.22 9.22 9.21 1,078
May 23 2024 9.36 0.05 0.54% 9.485 9.485 9.34 2,470
May 22 2024 9.31 0.22 2.42% 9.31 9.60 9.165 13,392
May 21 2024 9.09 -0.55 -5.73% 9.36 9.65 9.09 3,009
May 20 2024 9.6425 0.02 0.23% 9.50 9.8025 9.37 6,369
May 17 2024 9.62 -0.06 -0.62% 10.0225 10.0225 9.62 1,681
May 16 2024 9.68 0.04 0.41% 9.82 10.03 9.68 4,747
May 15 2024 9.64 -0.10 -1.03% 9.53 9.64 9.4735 662
May 14 2024 9.74 -0.28 -2.79% 9.65 9.878 9.65 5,214
May 13 2024 10.02 -0.02 -0.20% 9.8275 10.15 9.733 2,889
May 10 2024 10.04 -0.18 -1.76% 10.195 10.195 9.73 3,662
May 09 2024 10.22 0.48 4.93% 9.905 10.22 9.7475 3,537
May 08 2024 9.74 -0.48 -4.70% 9.70 9.84 9.49 4,270
May 07 2024 10.22 0.28 2.82% 9.91 10.22 9.60 2,078
May 06 2024 9.94 -0.15 -1.47% 10.00 10.225 9.94 9,492
May 03 2024 10.088 0.20 2.00% 9.95 10.198 9.95 8,805
May 02 2024 9.89 0.17 1.75% 9.92 10.23 9.89 1,867
May 01 2024 9.72 0.28 2.97% 9.5353 9.9475 9.5353 1,270
Apr 30 2024 9.44 -0.54 -5.41% 9.74 9.74 9.44 4,553
Apr 29 2024 9.98 -0.19 -1.87% 9.55 9.98 9.55 6,352
Apr 26 2024 10.17 0.64 6.72% 9.945 10.17 9.22 1,494
Apr 25 2024 9.53 -0.33 -3.35% 9.785 9.805 9.53 2,346
Apr 24 2024 9.86 -0.15 -1.50% 9.705 9.86 9.705 1,363
Apr 23 2024 10.01 -0.05 -0.50% 9.6601 10.01 9.66 4,846
Apr 22 2024 10.06 0.26 2.69% 10.055 10.31 9.80 5,071
Apr 19 2024 9.7965 0.43 4.55% 9.5525 9.7965 9.5525 1,551
Apr 18 2024 9.37 -0.39 -4.00% 9.65 9.7582 9.37 5,058
Apr 17 2024 9.76 -0.24 -2.40% 9.65 9.76 9.65 6,886
Apr 16 2024 10.00 0.31 3.20% 9.905 10.00 9.64 2,316
Apr 15 2024 9.69 0.00 0.00% 9.82 9.82 9.34 4,424
Apr 12 2024 9.69 0.11 1.15% 9.25 9.69 9.25 2,197
Apr 11 2024 9.58 -0.31 -3.13% 9.34 9.64 9.28 5,684
Apr 10 2024 9.89 -0.01 -0.10% 10.04 10.04 9.89 2,539
Apr 09 2024 9.90 -0.11 -1.10% 9.6075 9.91 9.46 4,366
Apr 08 2024 10.01 -0.19 -1.86% 10.1975 10.35 9.76 9,314
Apr 05 2024 10.20 0.47 4.83% 10.1725 10.21 10.09 2,446
Apr 04 2024 9.73 -0.22 -2.21% 9.825 9.98 9.73 2,548
Apr 03 2024 9.95 -0.11 -1.09% 10.03 10.16 9.83 2,897
Apr 02 2024 10.06 -0.31 -2.99% 9.75 10.465 9.75 6,317
Apr 01 2024 10.37 0.50 5.07% 10.215 10.4575 10.1013 33,087
Mar 28 2024 9.87 -0.01 -0.10% 10.3425 10.3425 9.87 2,514
Mar 27 2024 9.88 -0.09 -0.90% 10.53 10.53 9.88 7,623
Mar 26 2024 9.97 -0.24 -2.35% 10.1225 10.61 9.96 6,234
Mar 25 2024 10.21 -0.56 -5.20% 10.22 10.55 9.89 2,816
Mar 22 2024 10.77 0.12 1.08% 10.61 10.78 10.13 3,708