YAKULT HONSHA CO - Price History
Monthly price history for 2267.T (YAKULT HONSHA CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,840 | ¥2,840 |
| April 2024 | ¥3,086 | ¥3,086 |
| March 2024 | ¥3,133 | ¥3,133 |
| February 2024 | ¥3,199 | ¥3,228 |
| January 2024 | ¥3,201 | ¥3,230 |
| December 2023 | ¥3,139 | ¥3,167 |
| November 2023 | ¥3,273 | ¥3,303 |
| October 2023 | ¥3,525 | ¥3,557 |
| September 2023 | ¥3,600 | ¥3,633 |
| August 2023 | ¥3,755 | ¥3,817 |
| July 2023 | ¥3,886 | ¥3,950 |
| June 2023 | ¥4,479 | ¥4,552 |
| May 2023 | ¥4,452 | ¥4,525 |
| April 2023 | ¥5,032 | ¥5,115 |
| March 2023 | ¥4,737 | ¥4,815 |
| February 2023 | ¥4,549 | ¥4,645 |
| January 2023 | ¥4,534 | ¥4,630 |
| December 2022 | ¥4,191 | ¥4,280 |
| November 2022 | ¥4,284 | ¥4,375 |
| October 2022 | ¥4,034 | ¥4,120 |
| September 2022 | ¥4,118 | ¥4,205 |
| August 2022 | ¥4,007 | ¥4,115 |
| July 2022 | ¥3,944 | ¥4,050 |
| June 2022 | ¥3,813 | ¥3,915 |
| May 2022 | ¥3,452 | ¥3,545 |
| April 2022 | ¥3,272 | ¥3,360 |
| March 2022 | ¥3,175 | ¥3,260 |
| February 2022 | ¥3,017 | ¥3,115 |
| January 2022 | ¥2,819 | ¥2,910 |
| December 2021 | ¥2,906 | ¥3,000 |
| November 2021 | ¥2,746 | ¥2,835 |
| October 2021 | ¥2,780 | ¥2,870 |
| September 2021 | ¥2,741 | ¥2,830 |
| August 2021 | ¥3,051 | ¥3,170 |
| July 2021 | ¥3,109 | ¥3,230 |
| June 2021 | ¥3,027 | ¥3,145 |
| May 2021 | ¥2,844 | ¥2,955 |
| April 2021 | ¥2,560 | ¥2,660 |
| March 2021 | ¥2,695 | ¥2,800 |
| February 2021 | ¥2,525 | ¥2,635 |
| January 2021 | ¥2,558 | ¥2,670 |
| December 2020 | ¥2,491 | ¥2,600 |
| November 2020 | ¥2,384 | ¥2,488 |
| October 2020 | ¥2,424 | ¥2,530 |
| September 2020 | ¥2,803 | ¥2,925 |
| August 2020 | ¥2,886 | ¥3,025 |
| July 2020 | ¥2,867 | ¥3,005 |
| June 2020 | ¥3,029 | ¥3,175 |
| May 2020 | ¥3,148 | ¥3,300 |
| April 2020 | ¥2,991 | ¥3,135 |
| March 2020 | ¥3,048 | ¥3,195 |
| February 2020 | ¥2,346 | ¥2,468 |
| January 2020 | ¥2,638 | ¥2,775 |
| December 2019 | ¥2,867 | ¥3,015 |
| November 2019 | ¥3,052 | ¥3,210 |
| October 2019 | ¥2,957 | ¥3,110 |
| September 2019 | ¥2,871 | ¥3,020 |
| August 2019 | ¥2,899 | ¥3,060 |
| July 2019 | ¥2,922 | ¥3,085 |
| June 2019 | ¥3,008 | ¥3,175 |
| May 2019 | ¥2,927 | ¥3,090 |
| April 2019 | ¥3,576 | ¥3,775 |
| March 2019 | ¥3,666 | ¥3,870 |
| February 2019 | ¥3,527 | ¥3,735 |
| January 2019 | ¥3,414 | ¥3,615 |
| December 2018 | ¥3,645 | ¥3,860 |
| November 2018 | ¥4,037 | ¥4,275 |
| October 2018 | ¥3,782 | ¥4,005 |
| September 2018 | ¥4,396 | ¥4,655 |
| August 2018 | ¥3,722 | ¥3,950 |
| July 2018 | ¥3,788 | ¥4,020 |
| June 2018 | ¥3,486 | ¥3,700 |
| May 2018 | ¥3,373 | ¥3,580 |
| April 2018 | ¥3,675 | ¥3,900 |
| March 2018 | ¥3,708 | ¥3,935 |
| February 2018 | ¥3,606 | ¥3,835 |
| January 2018 | ¥4,288 | ¥4,560 |
| December 2017 | ¥3,996 | ¥4,250 |
| November 2017 | ¥4,118 | ¥4,380 |
| October 2017 | ¥4,391 | ¥4,670 |
| September 2017 | ¥3,813 | ¥4,055 |
| August 2017 | ¥3,575 | ¥3,810 |
| July 2017 | ¥3,528 | ¥3,760 |
| June 2017 | ¥3,589 | ¥3,825 |
| May 2017 | ¥3,673 | ¥3,915 |
| April 2017 | ¥2,974 | ¥3,170 |
| March 2017 | ¥2,899 | ¥3,090 |
| February 2017 | ¥2,868 | ¥3,065 |
| January 2017 | ¥2,714 | ¥2,900 |
| December 2016 | ¥2,536 | ¥2,710 |
| November 2016 | ¥2,349 | ¥2,510 |
| October 2016 | ¥2,293 | ¥2,450 |
| September 2016 | ¥2,124 | ¥2,270 |
| August 2016 | ¥2,129 | ¥2,282 |
| July 2016 | ¥2,304 | ¥2,470 |
| June 2016 | ¥2,462 | ¥2,640 |
| May 2016 | ¥2,537 | ¥2,720 |
| April 2016 | ¥2,569 | ¥2,755 |
| March 2016 | ¥2,325 | ¥2,492 |
| February 2016 | ¥2,509 | ¥2,695 |
| January 2016 | ¥2,551 | ¥2,740 |
| December 2015 | ¥2,774 | ¥2,980 |
| November 2015 | ¥2,830 | ¥3,040 |
| October 2015 | ¥2,997 | ¥3,220 |
| September 2015 | ¥2,765 | ¥2,970 |
| August 2015 | ¥3,150 | ¥3,390 |
| July 2015 | ¥3,824 | ¥4,115 |
| June 2015 | ¥3,374 | ¥3,630 |
| May 2015 | ¥3,216 | ¥3,460 |
| April 2015 | ¥3,499 | ¥3,765 |
| March 2015 | ¥3,889 | ¥4,185 |
| February 2015 | ¥3,517 | ¥3,790 |
| January 2015 | ¥3,331 | ¥3,590 |
| December 2014 | ¥2,960 | ¥3,190 |
| November 2014 | ¥2,923 | ¥3,150 |
| October 2014 | ¥2,812 | ¥3,030 |
| September 2014 | ¥2,672 | ¥2,880 |
| August 2014 | ¥2,644 | ¥2,855 |
| July 2014 | ¥2,546 | ¥2,750 |
| June 2014 | ¥2,375 | ¥2,565 |
| May 2014 | ¥2,361 | ¥2,550 |
| April 2014 | ¥2,556 | ¥2,760 |
| March 2014 | ¥2,398 | ¥2,590 |
| February 2014 | ¥2,254 | ¥2,440 |
| January 2014 | ¥2,332 | ¥2,525 |
| December 2013 | ¥2,452 | ¥2,655 |
| November 2013 | ¥2,406 | ¥2,605 |
| October 2013 | ¥2,298 | ¥2,488 |
| September 2013 | ¥2,270 | ¥2,458 |
| August 2013 | ¥1,919 | ¥2,082 |
| July 2013 | ¥2,105 | ¥2,285 |
| June 2013 | ¥1,894 | ¥2,055 |
| May 2013 | ¥1,997 | ¥2,168 |
| April 2013 | ¥1,956 | ¥2,122 |
| March 2013 | ¥1,753 | ¥1,902 |
| February 2013 | ¥1,582 | ¥1,722 |
| January 2013 | ¥1,771 | ¥1,928 |
| December 2012 | ¥1,734 | ¥1,888 |
| November 2012 | ¥1,660 | ¥1,808 |
| October 2012 | ¥1,709 | ¥1,860 |
| September 2012 | ¥1,699 | ¥1,850 |
| August 2012 | ¥1,538 | ¥1,680 |
| July 2012 | ¥1,379 | ¥1,506 |
| June 2012 | ¥1,429 | ¥1,560 |
| May 2012 | ¥1,251 | ¥1,366 |
| April 2012 | ¥1,350 | ¥1,474 |
| March 2012 | ¥1,303 | ¥1,422 |
| February 2012 | ¥1,146 | ¥1,256 |
| January 2012 | ¥1,065 | ¥1,168 |
| December 2011 | ¥1,106 | ¥1,212 |
| November 2011 | ¥1,076 | ¥1,180 |
| October 2011 | ¥1,016 | ¥1,114 |
| September 2011 | ¥1,102 | ¥1,208 |
| August 2011 | ¥1,010 | ¥1,112 |
| July 2011 | ¥1,000 | ¥1,101 |
| June 2011 | ¥1,054 | ¥1,161 |
| May 2011 | ¥1,021 | ¥1,125 |
| April 2011 | ¥1,018 | ¥1,121 |
| March 2011 | ¥965 | ¥1,063 |
| February 2011 | ¥1,046 | ¥1,154 |
| January 2011 | ¥1,050 | ¥1,158 |
| December 2010 | ¥1,061 | ¥1,170 |
| November 2010 | ¥1,077 | ¥1,188 |
| October 2010 | ¥1,067 | ¥1,176 |
| September 2010 | ¥1,169 | ¥1,289 |
| August 2010 | ¥1,134 | ¥1,255 |
| July 2010 | ¥1,129 | ¥1,250 |
| June 2010 | ¥1,095 | ¥1,212 |
| May 2010 | ¥1,009 | ¥1,116 |
| April 2010 | ¥1,113 | ¥1,232 |
| March 2010 | ¥1,139 | ¥1,261 |
| February 2010 | ¥1,216 | ¥1,351 |
| January 2010 | ¥1,180 | ¥1,310 |
| December 2009 | ¥1,265 | ¥1,405 |
| November 2009 | ¥1,213 | ¥1,348 |
| October 2009 | ¥1,071 | ¥1,190 |
| September 2009 | ¥1,078 | ¥1,198 |
| August 2009 | ¥1,031 | ¥1,150 |
| July 2009 | ¥934 | ¥1,042 |
| June 2009 | ¥825 | ¥921 |
| May 2009 | ¥770 | ¥860 |
| April 2009 | ¥756 | ¥844 |
| March 2009 | ¥786 | ¥877 |
| February 2009 | ¥705 | ¥790 |
| January 2009 | ¥824 | ¥924 |
| December 2008 | ¥851 | ¥954 |
| November 2008 | ¥779 | ¥874 |
| October 2008 | ¥1,081 | ¥1,212 |
| September 2008 | ¥1,458 | ¥1,635 |
| August 2008 | ¥1,382 | ¥1,555 |
| July 2008 | ¥1,373 | ¥1,545 |
| June 2008 | ¥1,329 | ¥1,495 |
| May 2008 | ¥1,229 | ¥1,382 |
| April 2008 | ¥1,231 | ¥1,385 |
| March 2008 | ¥1,373 | ¥1,545 |
| February 2008 | ¥1,304 | ¥1,470 |
| January 2008 | ¥1,280 | ¥1,442 |
| December 2007 | ¥1,147 | ¥1,292 |
| November 2007 | ¥1,207 | ¥1,360 |
| October 2007 | ¥1,180 | ¥1,330 |
| September 2007 | ¥1,160 | ¥1,308 |
| August 2007 | ¥1,179 | ¥1,332 |
| July 2007 | ¥1,245 | ¥1,408 |
| June 2007 | ¥1,380 | ¥1,560 |
| May 2007 | ¥1,291 | ¥1,460 |
| April 2007 | ¥1,420 | ¥1,605 |
| March 2007 | ¥1,331 | ¥1,505 |
| February 2007 | ¥1,579 | ¥1,790 |
| January 2007 | ¥1,521 | ¥1,725 |
| December 2006 | ¥1,508 | ¥1,710 |
| November 2006 | ¥1,296 | ¥1,470 |
| October 2006 | ¥1,385 | ¥1,570 |
| September 2006 | ¥1,530 | ¥1,735 |
| August 2006 | ¥1,408 | ¥1,600 |
| July 2006 | ¥1,311 | ¥1,490 |
| June 2006 | ¥1,368 | ¥1,555 |
| May 2006 | ¥1,192 | ¥1,355 |
| April 2006 | ¥1,307 | ¥1,485 |
| March 2006 | ¥1,243 | ¥1,412 |
| February 2006 | ¥1,183 | ¥1,345 |
| January 2006 | ¥1,128 | ¥1,282 |
| December 2005 | ¥1,077 | ¥1,225 |
| November 2005 | ¥1,086 | ¥1,235 |
| October 2005 | ¥1,247 | ¥1,418 |
| September 2005 | ¥1,264 | ¥1,438 |
| August 2005 | ¥1,158 | ¥1,320 |
| July 2005 | ¥895 | ¥1,020 |
| June 2005 | ¥877 | ¥1,000 |
| May 2005 | ¥879 | ¥1,002 |
| April 2005 | ¥912 | ¥1,040 |
| March 2005 | ¥906 | ¥1,032 |
| February 2005 | ¥874 | ¥998 |
| January 2005 | ¥812 | ¥926 |
| December 2004 | ¥799 | ¥912 |
| November 2004 | ¥771 | ¥880 |
| October 2004 | ¥735 | ¥838 |
| September 2004 | ¥745 | ¥850 |
| August 2004 | ¥729 | ¥836 |
| July 2004 | ¥728 | ¥835 |
| June 2004 | ¥689 | ¥790 |
| May 2004 | ¥672 | ¥770 |
| April 2004 | ¥700 | ¥802 |
| March 2004 | ¥723 | ¥828 |
| February 2004 | ¥735 | ¥846 |
| January 2004 | ¥728 | ¥838 |
| December 2003 | ¥727 | ¥838 |
| November 2003 | ¥651 | ¥750 |
| October 2003 | ¥742 | ¥855 |
| September 2003 | ¥737 | ¥849 |
| August 2003 | ¥696 | ¥805 |
| July 2003 | ¥720 | ¥832 |
| June 2003 | ¥696 | ¥805 |
| May 2003 | ¥657 | ¥760 |
| April 2003 | ¥756 | ¥875 |
| March 2003 | ¥687 | ¥794 |
| February 2003 | ¥624 | ¥726 |
| January 2003 | ¥636 | ¥739 |
| December 2002 | ¥582 | ¥676 |
| November 2002 | ¥591 | ¥688 |
| October 2002 | ¥640 | ¥744 |
| September 2002 | ¥566 | ¥658 |
| August 2002 | ¥527 | ¥616 |
| July 2002 | ¥551 | ¥644 |
| June 2002 | ¥585 | ¥684 |
| May 2002 | ¥604 | ¥706 |
| April 2002 | ¥556 | ¥650 |
| March 2002 | ¥554 | ¥648 |
| February 2002 | ¥467 | ¥549 |
| January 2002 | ¥465 | ¥546 |
| December 2001 | ¥417 | ¥490 |
| November 2001 | ¥430 | ¥505 |
| October 2001 | ¥508 | ¥597 |
| September 2001 | ¥516 | ¥607 |
| August 2001 | ¥573 | ¥678 |
| July 2001 | ¥563 | ¥666 |
| June 2001 | ¥569 | ¥672 |
| May 2001 | ¥588 | ¥695 |
| April 2001 | ¥625 | ¥739 |
| March 2001 | ¥588 | ¥695 |
| February 2001 | ¥538 | ¥640 |
| January 2001 | ¥551 | ¥656 |
2267.T
Price: ¥2,840
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 36.58%
Payout Ratio Range:
Dividend Per Share: 56.00 JPY
Earnings Per Share: 153.04 JPY
P/E Ratio: 19.88
Exchange: JPX
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Market Capitalization: 950.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 25.50%
DGR5: 22.09%
DGR10: 16.52%
DGR20: 15.30%