Yakult Honsha Co.,Ltd.
YKLTYOTCConsumer Defensive● Active
$8.15
+$0.14(+1.75%)
Market Cap$4.8B
P/E Ratio—
52W High$11
52W Low$7.02
Yakult Honsha Co.,Ltd.（YKLTY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yklty · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.32
May 8, 2023
-78.7% from here
5-Year Low5Y
$7.02
Nov 4, 2025
+16.1% from low
IPO Priceadj.
$23.14
Sep 13, 2013
-64.8% since IPO
1 Year Ago
$9.99
Jun 9, 2025
-18.4% in 1Y
5 Years Ago
$27.40
Jun 9, 2021
-70.3% in 5Y
10 Years Ago
$24.30
Jun 9, 2016
-66.5% in 10Y
Historical Price Data · YKLTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.62 | $8.62 | $8.15 | $8.15 | $8.15 | 5K | -5.45% |
| Jun 5, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0K | +0.00% |
| Jun 4, 2026 | $8.44 | $8.44 | $8.01 | $8.01 | $8.01 | 5K | -5.09% |
| Jun 3, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0K | +0.00% |
| Jun 2, 2026 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0K | +0.00% |
| Jun 1, 2026 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1K | +0.00% |
| May 29, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0K | +0.00% |
| May 28, 2026 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0K | +0.00% |
| May 27, 2026 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0K | +0.00% |
| May 26, 2026 | $8.81 | $8.81 | $8.40 | $8.42 | $8.42 | 1K | -4.43% |
| May 22, 2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 127K | +0.00% |
| May 21, 2026 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1K | +0.00% |
| May 20, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0K | +0.00% |
| May 19, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0K | +0.00% |
| May 18, 2026 | $8.18 | $8.52 | $8.06 | $8.06 | $8.06 | 2K | -1.47% |
| May 15, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0K | +0.00% |
| May 14, 2026 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0K | +0.00% |
| May 13, 2026 | $8.75 | $8.93 | $8.75 | $8.93 | $8.93 | 2K | +2.06% |
| May 12, 2026 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0K | +0.00% |
| May 11, 2026 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · YKLTY
Jan 1 → Dec 31 · 6 years2026+4.4%$7.81 → $8.15
+4.4%
2025-15.4%$9.18 → $7.77
-15.4%
2024-18.8%$11.18 → $9.08
-18.8%
2023-65.6%$32.12 → $11.06
-65.6%
2022+21.4%$26.46 → $32.12
+21.4%
2021-5.9%$27.40 → $25.78
-5.9%
Best Year2022 · +21.4%
Worst Year2023 · -65.6%
Positive Years2 / 6
Avg Annual Return-13.3%
6Y Total Return-70.3%
6Y CAGR~-18.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in YKLTY?
If you invested $1,000 in YKLTY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$335
Total Return-66.5%
CAGR~-10.3% / yr
Profit$-665
Based on Jun 9, 2016 · $24.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Yakult Honsha Co.,Ltd.（YKLTY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $8.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YKLTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YKLTY 历史股价FMP 日线复权 OHLCV