7205.T
Hino Motors, Ltd.
06:30:00
387 ¥
0.0000 (%0.00)
Previous Close: 409
Day Low₺386
Day High₺406
7205.T: Hino Motors, Ltd. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 966.7884
CLOSE 967.6017
Low
LOW 796
High
HIGH 1,183
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 999 | 1,017 | 977 | 1,017 |
| 01/07/2019 | 1,047 | 1,077 | 1,043 | 1,065 |
| 01/08/2019 | 1,064 | 1,071 | 1,045 | 1,057 |
| 01/09/2019 | 1,074 | 1,092 | 1,070 | 1,078 |
| 01/10/2019 | 1,068 | 1,077 | 1,063 | 1,075 |
| 01/11/2019 | 1,085 | 1,092 | 1,074 | 1,088 |
| 01/15/2019 | 1,073 | 1,092 | 1,071 | 1,091 |
| 01/16/2019 | 1,088 | 1,094 | 1,077 | 1,085 |
| 01/17/2019 | 1,097 | 1,101 | 1,081 | 1,082 |
| 01/18/2019 | 1,078 | 1,093 | 1,070 | 1,092 |
| 01/21/2019 | 1,108 | 1,120 | 1,104 | 1,113 |
| 01/22/2019 | 1,126 | 1,128 | 1,107 | 1,112 |
| 01/23/2019 | 1,102 | 1,116 | 1,097 | 1,108 |
| 01/24/2019 | 1,100 | 1,121 | 1,092 | 1,120 |
| 01/25/2019 | 1,132 | 1,139 | 1,124 | 1,133 |
| 01/28/2019 | 1,134 | 1,139 | 1,120 | 1,123 |
| 01/29/2019 | 1,100 | 1,103 | 1,086 | 1,097 |
| 01/30/2019 | 1,092 | 1,095 | 1,071 | 1,080 |
| 01/31/2019 | 1,087 | 1,096 | 1,072 | 1,091 |
| 02/01/2019 | 1,065 | 1,086 | 1,032 | 1,041 |
| 02/04/2019 | 1,025 | 1,039 | 1,013 | 1,035 |
| 02/05/2019 | 1,057 | 1,062 | 1,052 | 1,055 |
| 02/06/2019 | 1,059 | 1,079 | 1,055 | 1,069 |
| 02/07/2019 | 1,058 | 1,058 | 1,032 | 1,036 |
| 02/08/2019 | 1,017 | 1,025 | 996 | 998 |
| 02/12/2019 | 1,002 | 1,026 | 999 | 1,013 |
| 02/13/2019 | 1,030 | 1,033 | 1,015 | 1,017 |
| 02/14/2019 | 1,014 | 1,029 | 1,012 | 1,017 |
| 02/15/2019 | 1,015 | 1,024 | 1,012 | 1,018 |
| 02/18/2019 | 1,039 | 1,040 | 1,026 | 1,032 |
| 02/19/2019 | 1,034 | 1,035 | 1,027 | 1,030 |
| 02/20/2019 | 1,034 | 1,044 | 1,031 | 1,035 |
| 02/21/2019 | 1,031 | 1,038 | 1,022 | 1,027 |
| 02/22/2019 | 1,028 | 1,033 | 1,021 | 1,031 |
| 02/25/2019 | 1,030 | 1,042 | 1,029 | 1,038 |
| 02/26/2019 | 1,025 | 1,046 | 1,024 | 1,042 |
| 02/27/2019 | 1,040 | 1,044 | 1,033 | 1,033 |
| 02/28/2019 | 1,035 | 1,035 | 1,017 | 1,023 |
| 03/01/2019 | 1,019 | 1,026 | 1,015 | 1,023 |
| 03/04/2019 | 1,037 | 1,041 | 1,029 | 1,039 |
| 03/05/2019 | 1,024 | 1,028 | 1,016 | 1,018 |
| 03/06/2019 | 1,000 | 1,006 | 996 | 1,000 |
| 03/07/2019 | 1,000 | 1,007 | 977 | 983 |
| 03/08/2019 | 968 | 970 | 951 | 954 |
| 03/11/2019 | 961 | 961 | 946 | 952 |
| 03/12/2019 | 950 | 958 | 947 | 953 |
| 03/13/2019 | 950 | 953 | 941 | 943 |
| 03/14/2019 | 945 | 950 | 940 | 943 |
| 03/15/2019 | 949 | 959 | 948 | 949 |
| 03/18/2019 | 946 | 948 | 939 | 944 |
| 03/19/2019 | 952 | 954 | 944 | 949 |
| 03/20/2019 | 949 | 958 | 948 | 955 |
| 03/22/2019 | 965 | 968 | 955 | 964 |
| 03/25/2019 | 942 | 944 | 935 | 943 |
| 03/26/2019 | 950 | 962 | 946 | 958 |
| 03/27/2019 | 948 | 955 | 934 | 938 |
| 03/28/2019 | 934 | 938 | 924 | 927 |
| 03/29/2019 | 936 | 937 | 929 | 932 |
| 04/01/2019 | 943 | 961 | 941 | 951 |
| 04/02/2019 | 963 | 975 | 960 | 975 |
| 04/03/2019 | 969 | 976 | 965 | 973 |
| 04/04/2019 | 971 | 984 | 970 | 974 |
| 04/05/2019 | 977 | 988 | 976 | 984 |
| 04/08/2019 | 988 | 988 | 973 | 978 |
| 04/09/2019 | 970 | 981 | 969 | 981 |
| 04/10/2019 | 968 | 975 | 965 | 974 |
| 04/11/2019 | 976 | 987 | 972 | 985 |
| 04/12/2019 | 982 | 987 | 972 | 982 |
| 04/15/2019 | 990 | 1,007 | 988 | 1,002 |
| 04/16/2019 | 988 | 992 | 977 | 986 |
| 04/17/2019 | 999 | 1,016 | 994 | 1,007 |
| 04/18/2019 | 1,000 | 1,025 | 999 | 1,013 |
| 04/19/2019 | 1,026 | 1,054 | 1,024 | 1,048 |
| 04/22/2019 | 1,044 | 1,059 | 1,033 | 1,049 |
| 04/23/2019 | 1,055 | 1,058 | 1,045 | 1,053 |
| 04/24/2019 | 1,053 | 1,053 | 1,014 | 1,023 |
| 04/25/2019 | 1,013 | 1,017 | 999 | 1,004 |
| 04/26/2019 | 1,094 | 1,111 | 1,036 | 1,048 |
| 05/07/2019 | 1,026 | 1,026 | 985 | 997 |
| 05/08/2019 | 984 | 992 | 962 | 971 |
| 05/09/2019 | 962 | 968 | 951 | 959 |
| 05/10/2019 | 950 | 964 | 937 | 947 |
| 05/13/2019 | 945 | 949 | 936 | 946 |
| 05/14/2019 | 931 | 938 | 914 | 935 |
| 05/15/2019 | 932 | 933 | 913 | 922 |
| 05/16/2019 | 919 | 920 | 902 | 913 |
| 05/17/2019 | 913 | 923 | 906 | 914 |
| 05/20/2019 | 909 | 916 | 901 | 907 |
| 05/21/2019 | 895 | 903 | 877 | 885 |
| 05/22/2019 | 888 | 895 | 883 | 891 |
| 05/23/2019 | 873 | 882 | 869 | 875 |
| 05/24/2019 | 867 | 881 | 860 | 874 |
| 05/27/2019 | 878 | 890 | 877 | 880 |
| 05/28/2019 | 881 | 890 | 881 | 887 |
| 05/29/2019 | 881 | 884 | 871 | 879 |
| 05/30/2019 | 872 | 891 | 871 | 891 |
| 05/31/2019 | 880 | 881 | 857 | 861 |
| 06/03/2019 | 851 | 865 | 849 | 862 |
| 06/04/2019 | 867 | 875 | 861 | 875 |
| 06/05/2019 | 890 | 898 | 886 | 893 |
| 06/06/2019 | 853 | 865 | 850 | 850 |
| 06/07/2019 | 857 | 863 | 854 | 858 |
| 06/10/2019 | 872 | 883 | 871 | 879 |
| 06/11/2019 | 876 | 887 | 872 | 886 |
| 06/12/2019 | 879 | 897 | 878 | 885 |
| 06/13/2019 | 881 | 884 | 863 | 872 |
| 06/14/2019 | 875 | 880 | 868 | 872 |
| 06/17/2019 | 874 | 886 | 872 | 883 |
| 06/18/2019 | 884 | 892 | 874 | 876 |
| 06/19/2019 | 896 | 906 | 892 | 898 |
| 06/20/2019 | 904 | 906 | 892 | 899 |
| 06/21/2019 | 899 | 899 | 886 | 893 |
| 06/24/2019 | 895 | 907 | 893 | 898 |
| 06/25/2019 | 902 | 906 | 893 | 897 |
| 06/26/2019 | 892 | 905 | 890 | 894 |
| 06/27/2019 | 907 | 924 | 905 | 922 |
| 06/28/2019 | 921 | 922 | 903 | 907 |
| 07/01/2019 | 922 | 922 | 904 | 912 |
| 07/02/2019 | 903 | 907 | 897 | 904 |
| 07/03/2019 | 896 | 896 | 884 | 889 |
| 07/04/2019 | 883 | 889 | 876 | 877 |
| 07/05/2019 | 868 | 878 | 866 | 868 |
| 07/08/2019 | 864 | 866 | 852 | 855 |
| 07/09/2019 | 852 | 860 | 847 | 850 |
| 07/10/2019 | 848 | 864 | 845 | 860 |
| 07/11/2019 | 857 | 862 | 853 | 859 |
| 07/12/2019 | 869 | 873 | 861 | 863 |
| 07/16/2019 | 859 | 861 | 853 | 856 |
| 07/17/2019 | 856 | 866 | 852 | 858 |
| 07/18/2019 | 852 | 861 | 847 | 851 |
| 07/19/2019 | 852 | 864 | 847 | 861 |
| 07/22/2019 | 867 | 873 | 862 | 866 |
| 07/23/2019 | 860 | 874 | 855 | 871 |
| 07/24/2019 | 871 | 873 | 865 | 870 |
| 07/25/2019 | 868 | 872 | 866 | 867 |
| 07/26/2019 | 869 | 870 | 845 | 852 |
| 07/29/2019 | 845 | 849 | 833 | 843 |
| 07/30/2019 | 843 | 855 | 839 | 841 |
| 07/31/2019 | 867 | 903 | 862 | 877 |
| 08/01/2019 | 862 | 902 | 861 | 885 |
| 08/02/2019 | 855 | 863 | 853 | 855 |
| 08/05/2019 | 856 | 878 | 855 | 875 |
| 08/06/2019 | 839 | 869 | 838 | 864 |
| 08/07/2019 | 850 | 851 | 817 | 818 |
| 08/08/2019 | 799 | 814 | 796 | 811 |
| 08/09/2019 | 811 | 820 | 803 | 816 |
| 08/13/2019 | 811 | 815 | 800 | 800 |
| 08/14/2019 | 815 | 831 | 815 | 820 |
| 08/15/2019 | 805 | 827 | 804 | 817 |
| 08/16/2019 | 812 | 827 | 810 | 821 |
| 08/19/2019 | 827 | 847 | 825 | 843 |
| 08/20/2019 | 845 | 851 | 835 | 851 |
| 08/21/2019 | 836 | 843 | 825 | 826 |
| 08/22/2019 | 822 | 829 | 815 | 819 |
| 08/23/2019 | 814 | 828 | 813 | 824 |
| 08/26/2019 | 798 | 816 | 797 | 811 |
| 08/27/2019 | 820 | 828 | 814 | 817 |
| 08/28/2019 | 824 | 829 | 818 | 818 |
| 08/29/2019 | 826 | 836 | 819 | 832 |
| 08/30/2019 | 838 | 843 | 836 | 836 |
| 09/02/2019 | 838 | 842 | 829 | 830 |
| 09/03/2019 | 832 | 845 | 831 | 844 |
| 09/04/2019 | 835 | 840 | 830 | 833 |
| 09/05/2019 | 843 | 873 | 842 | 866 |
| 09/06/2019 | 874 | 877 | 864 | 867 |
| 09/09/2019 | 865 | 873 | 859 | 870 |
| 09/10/2019 | 885 | 908 | 885 | 908 |
| 09/11/2019 | 933 | 941 | 916 | 920 |
| 09/12/2019 | 927 | 935 | 917 | 929 |
| 09/13/2019 | 935 | 945 | 922 | 942 |
| 09/17/2019 | 942 | 942 | 930 | 941 |
| 09/18/2019 | 926 | 934 | 924 | 932 |
| 09/19/2019 | 942 | 958 | 938 | 939 |
| 09/20/2019 | 933 | 939 | 930 | 933 |
| 09/24/2019 | 936 | 938 | 926 | 929 |
| 09/25/2019 | 920 | 925 | 913 | 920 |
| 09/26/2019 | 934 | 936 | 917 | 921 |
| 09/27/2019 | 904 | 918 | 897 | 907 |
| 09/30/2019 | 911 | 914 | 887 | 890 |
| 10/01/2019 | 896 | 914 | 894 | 905 |
| 10/02/2019 | 882 | 891 | 878 | 884 |
| 10/03/2019 | 870 | 876 | 860 | 866 |
| 10/04/2019 | 872 | 875 | 863 | 872 |
| 10/07/2019 | 878 | 886 | 874 | 875 |
| 10/08/2019 | 879 | 890 | 876 | 877 |
| 10/09/2019 | 872 | 879 | 866 | 870 |
| 10/10/2019 | 868 | 877 | 857 | 876 |
| 10/11/2019 | 891 | 899 | 887 | 896 |
| 10/15/2019 | 918 | 928 | 913 | 926 |
| 10/16/2019 | 946 | 946 | 933 | 938 |
| 10/17/2019 | 943 | 947 | 936 | 938 |
| 10/18/2019 | 946 | 949 | 937 | 940 |
| 10/21/2019 | 948 | 948 | 935 | 944 |
| 10/23/2019 | 952 | 960 | 944 | 960 |
| 10/24/2019 | 975 | 1,002 | 974 | 996 |
| 10/25/2019 | 981 | 994 | 976 | 980 |
| 10/28/2019 | 989 | 999 | 980 | 993 |
| 10/29/2019 | 1,002 | 1,014 | 996 | 1,010 |
| 10/30/2019 | 1,011 | 1,018 | 1,002 | 1,009 |
| 10/31/2019 | 998 | 1,040 | 997 | 1,032 |
| 11/01/2019 | 1,002 | 1,029 | 1,002 | 1,024 |
| 11/05/2019 | 1,049 | 1,063 | 1,041 | 1,058 |
| 11/06/2019 | 1,060 | 1,060 | 1,038 | 1,045 |
| 11/07/2019 | 1,047 | 1,056 | 1,044 | 1,049 |
| 11/08/2019 | 1,068 | 1,072 | 1,057 | 1,069 |
| 11/11/2019 | 1,071 | 1,075 | 1,053 | 1,056 |
| 11/12/2019 | 1,042 | 1,071 | 1,041 | 1,068 |
| 11/13/2019 | 1,062 | 1,075 | 1,060 | 1,067 |
| 11/14/2019 | 1,067 | 1,069 | 1,056 | 1,063 |
| 11/15/2019 | 1,063 | 1,069 | 1,057 | 1,065 |
| 11/18/2019 | 1,068 | 1,071 | 1,056 | 1,059 |
| 11/19/2019 | 1,054 | 1,060 | 1,046 | 1,051 |
| 11/20/2019 | 1,042 | 1,057 | 1,042 | 1,053 |
| 11/21/2019 | 1,053 | 1,072 | 1,050 | 1,069 |
| 11/22/2019 | 1,068 | 1,089 | 1,067 | 1,084 |
| 11/25/2019 | 1,064 | 1,075 | 1,047 | 1,063 |
| 11/26/2019 | 1,076 | 1,084 | 1,064 | 1,069 |
| 11/27/2019 | 1,070 | 1,073 | 1,058 | 1,060 |
| 11/28/2019 | 1,063 | 1,072 | 1,062 | 1,069 |
| 11/29/2019 | 1,073 | 1,080 | 1,069 | 1,071 |
| 12/02/2019 | 1,078 | 1,103 | 1,077 | 1,102 |
| 12/03/2019 | 1,084 | 1,093 | 1,078 | 1,093 |
| 12/04/2019 | 1,080 | 1,097 | 1,064 | 1,096 |
| 12/05/2019 | 1,096 | 1,115 | 1,090 | 1,114 |
| 12/06/2019 | 1,131 | 1,143 | 1,131 | 1,137 |
| 12/09/2019 | 1,145 | 1,152 | 1,141 | 1,147 |
| 12/10/2019 | 1,148 | 1,154 | 1,144 | 1,151 |
| 12/11/2019 | 1,149 | 1,173 | 1,147 | 1,173 |
| 12/12/2019 | 1,167 | 1,169 | 1,149 | 1,155 |
| 12/13/2019 | 1,175 | 1,183 | 1,166 | 1,181 |
| 12/16/2019 | 1,174 | 1,176 | 1,166 | 1,168 |
| 12/17/2019 | 1,181 | 1,181 | 1,168 | 1,172 |
| 12/18/2019 | 1,177 | 1,183 | 1,168 | 1,170 |
| 12/19/2019 | 1,160 | 1,170 | 1,155 | 1,165 |
| 12/20/2019 | 1,174 | 1,175 | 1,163 | 1,170 |
| 12/23/2019 | 1,178 | 1,178 | 1,164 | 1,169 |
| 12/24/2019 | 1,178 | 1,179 | 1,160 | 1,163 |
| 12/25/2019 | 1,170 | 1,170 | 1,158 | 1,164 |
| 12/26/2019 | 1,153 | 1,168 | 1,151 | 1,163 |
| 12/27/2019 | 1,163 | 1,168 | 1,158 | 1,161 |
| 12/30/2019 | 1,158 | 1,165 | 1,151 | 1,162 |