7205.T: Hino Motors, Ltd. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 547.0943

CLOSE 546.6041

Low

LOW 425

High

HIGH 645.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	500	500	493	499
01/05/2023	501	503	491	492
01/06/2023	495	499	492	499
01/10/2023	500	503	496	500
01/11/2023	503	503	498	502
01/12/2023	505	506	496	497
01/13/2023	493	500	492	496
01/16/2023	491	493	478	483
01/17/2023	487	502	487	500
01/18/2023	498	511	495	510
01/19/2023	502	504	496	498
01/20/2023	503	509	498	509
01/23/2023	516	518	509	513
01/24/2023	522	522	513	517
01/25/2023	517	533	515	530
01/26/2023	528	530	524	529
01/27/2023	534	542	532	539
01/30/2023	541	546	533	534
01/31/2023	538	554	536	553
02/01/2023	563	566	552	564
02/02/2023	561	569	557	566
02/03/2023	562	578	540	541
02/06/2023	551	564	548	560
02/07/2023	563	570	557	560
02/08/2023	561	564	550	550
02/09/2023	549	551	544	549
02/10/2023	552	555	541	547
02/13/2023	542	552	538	550
02/14/2023	553	554	544	545
02/15/2023	552	560	550	553
02/16/2023	561	565	558	563
02/17/2023	561	571	561	568
02/20/2023	571	577	569	572
02/21/2023	576	577	568	575
02/22/2023	570	570	558	561
02/24/2023	563	565	560	561
02/27/2023	560	562	555	557
02/28/2023	560	563	551	554
03/01/2023	550	555	549	553
03/02/2023	557	561	555	557
03/03/2023	560	569	559	564
03/06/2023	568	568	561	562
03/07/2023	567	572	564	568
03/08/2023	565	571	565	568
03/09/2023	569	570	565	566
03/10/2023	562	565	555	555
03/13/2023	547	548	535	539
03/14/2023	524	526	511	517
03/15/2023	523	529	517	519
03/16/2023	501	512	497	510
03/17/2023	514	515	503	511
03/20/2023	503	514	502	509
03/22/2023	521	522	513	518
03/23/2023	511	528	511	527
03/24/2023	518	523	516	522
03/27/2023	523	534	523	531
03/28/2023	534	543	531	542
03/29/2023	547	550	541	547
03/30/2023	537	547	533	546
03/31/2023	550	558	550	553
04/03/2023	561	565	556	563
04/04/2023	566	570	561	564
04/05/2023	557	561	553	554
04/06/2023	550	551	534	537
04/07/2023	531	543	530	540
04/10/2023	546	547	542	544
04/11/2023	553	554	545	550
04/12/2023	559	559	551	553
04/13/2023	551	553	544	550
04/14/2023	558	558	549	550
04/17/2023	554	556	552	555
04/18/2023	559	561	553	556
04/19/2023	554	555	550	552
04/20/2023	554	559	549	558
04/21/2023	555	556	549	549
04/24/2023	553	557	551	554
04/25/2023	556	558	550	553
04/26/2023	553	555	548	551
04/27/2023	521	547	517	537
04/28/2023	542	544	533	533
05/01/2023	539	549	537	544
05/02/2023	543	543	535	540
05/08/2023	538	539	534	535
05/09/2023	537	554	536	553
05/10/2023	553	554	543	545
05/11/2023	541	544	531	536
05/12/2023	543	550	539	542
05/15/2023	550	553	544	552
05/16/2023	554	554	544	545
05/17/2023	543	548	540	545
05/18/2023	551	557	549	556
05/19/2023	560	564	556	562
05/22/2023	562	579	560	578
05/23/2023	582	587	570	571
05/24/2023	571	574	562	563
05/25/2023	560	563	556	556
05/26/2023	555	557	545	546
05/29/2023	561	561	550	553
05/30/2023	553	555	544	553
05/31/2023	613	636	603	621
06/01/2023	614	621	599	619
06/02/2023	613	619	606	619
06/05/2023	624	631	620.1	627.8
06/06/2023	626.5	631.2	618.7	623
06/07/2023	620	623.5	601	601.8
06/08/2023	610.5	618.6	604.9	610.5
06/09/2023	613.6	616.4	607.7	609.2
06/12/2023	609	614.5	605.3	611.5
06/13/2023	615.8	632.4	615	626.5
06/14/2023	631.1	645.2	630.4	635.5
06/15/2023	634	635	622.8	624.3
06/16/2023	622.3	623.8	614.1	621.9
06/19/2023	627.2	628	617.7	619.2
06/20/2023	617.9	617.9	608	609.4
06/21/2023	603.1	614	602	608.4
06/22/2023	606	617.5	605.3	612.4
06/23/2023	610	614.6	601.6	604.4
06/26/2023	603.6	610.8	595.1	608.3
06/27/2023	609.4	610	596	600
06/28/2023	608.3	620.6	607.2	620
06/29/2023	619.1	619.6	608.5	609.4
06/30/2023	609.4	612.7	603.7	609.8
07/03/2023	616.6	627.5	610.4	622
07/04/2023	627.9	627.9	614	614.2
07/05/2023	610	611.8	603	611.2
07/06/2023	609	610.2	599.1	600.7
07/07/2023	598.7	603.6	593.1	597.6
07/10/2023	603	603	592.1	596
07/11/2023	599.7	603.9	594	596.5
07/12/2023	599.4	599.4	588.2	592.1
07/13/2023	590	591.8	579	588.9
07/14/2023	585.1	588.5	576	581
07/18/2023	575.2	582.7	573.8	579.5
07/19/2023	586.8	595.8	582.4	594.9
07/20/2023	593	602.2	590.6	592.6
07/21/2023	596.9	612	592.7	611.3
07/24/2023	615	630.7	614.9	624.4
07/25/2023	627.2	631.9	624.4	631.4
07/26/2023	626.2	628	617.6	626.6
07/27/2023	626.6	631.6	618.7	629.6
07/28/2023	594.6	594.6	560	569.2
07/31/2023	573	573.4	564.2	569
08/01/2023	569	587.1	566.2	585
08/02/2023	580.2	584.7	574.3	577.7
08/03/2023	575.2	578	569.1	570.6
08/04/2023	567	579.8	566.9	578
08/07/2023	571.4	578.4	569.9	578.2
08/08/2023	578.1	585.7	578.1	581.3
08/09/2023	583.5	583.6	575.5	578.5
08/10/2023	578.2	587.8	575.9	587.8
08/14/2023	589.4	594.9	584	584.1
08/15/2023	584.8	587.7	579	579.3
08/16/2023	572	574.1	559.3	562.3
08/17/2023	560	560	546	552.9
08/18/2023	546	548.6	541.2	542.6
08/21/2023	546.1	549.6	542.2	544.7
08/22/2023	544	555.6	542	554.4
08/23/2023	547.2	563	547	562.3
08/24/2023	556	562.2	554.3	560.5
08/25/2023	554.2	562.3	552.1	558.8
08/28/2023	557	561	556.2	560.9
08/29/2023	565.7	569.1	564.7	566.6
08/30/2023	569.5	571.7	566.1	568.4
08/31/2023	569.4	575.3	568.3	571.1
09/01/2023	569	574.8	567.5	569.8
09/04/2023	572.7	577.3	569.6	576.1
09/05/2023	577	581.5	570.1	576.3
09/06/2023	577	588	577	582.8
09/07/2023	581.8	584.1	576.3	576.3
09/08/2023	575	578.4	564	566.5
09/11/2023	568.7	571.5	565.2	568
09/12/2023	570	576	567.6	576
09/13/2023	580	585.5	576.9	581.9
09/14/2023	581.7	593.6	580.3	591.4
09/15/2023	595.3	602.7	593.5	598
09/19/2023	597	612	597	612
09/20/2023	614.7	616.1	597.2	598.2
09/21/2023	600.2	604	593.1	593.1
09/22/2023	585.4	593.5	577.7	589.2
09/25/2023	585.5	591.5	581.5	589
09/26/2023	590.5	592.6	583.8	584.1
09/27/2023	583.1	583.1	568.8	580.6
09/28/2023	583	583	567.6	570.8
09/29/2023	576	580.9	567.6	570.9
10/02/2023	573.5	583.8	573.5	574.2
10/03/2023	569.9	569.9	541.5	541.5
10/04/2023	535	536.8	521.5	525.2
10/05/2023	533.2	547.4	528.5	545.5
10/06/2023	546	546.8	539.5	544.1
10/10/2023	550	559.9	550	558.8
10/11/2023	561.1	566.2	558	560.8
10/12/2023	563.2	569.5	559.6	566.3
10/13/2023	563.1	565.3	557.2	559.8
10/16/2023	554.2	557.9	548.2	551.6
10/17/2023	559.9	566.2	550.1	554.2
10/18/2023	559.9	559.9	548.3	548.7
10/19/2023	534	544.2	533.5	541.3
10/20/2023	535	538.4	528.7	531.4
10/23/2023	531.9	537.2	527.5	533
10/24/2023	531.3	534.1	515	528.5
10/25/2023	532.4	537.5	525.2	527.8
10/26/2023	528.4	534.4	525.2	530.2
10/27/2023	531	538.8	528.2	535.1
10/30/2023	487.1	491.5	435.1	435.2
10/31/2023	445	445.2	425	434.8
11/01/2023	442.2	442.2	431.6	432.3
11/02/2023	443	456	440.1	449.2
11/06/2023	462	475.4	453.7	472.6
11/07/2023	472.4	477.8	469.5	476.4
11/08/2023	477	485.3	472	473.7
11/09/2023	479	480.8	465.7	469.3
11/10/2023	466.2	467.6	457.6	465.2
11/13/2023	469.4	473.1	464.8	467.9
11/14/2023	469.9	479.3	465.8	479.3
11/15/2023	482.2	488	479.9	487
11/16/2023	487.1	490.2	484.3	487.4
11/17/2023	484.2	489.2	482.6	489.2
11/20/2023	488	496.7	482.8	486.8
11/21/2023	483.2	487.1	475.6	484.7
11/22/2023	482	487.4	480.2	483.5
11/24/2023	489.8	495.3	488.1	492.3
11/27/2023	496.2	500.3	491.8	494.2
11/28/2023	490	492.3	481.6	481.6
11/29/2023	480.9	484.2	477.5	480
11/30/2023	477.9	482.1	473.5	477.4
12/01/2023	472.3	481.2	471.1	476.1
12/04/2023	474	476.9	460.3	463
12/05/2023	466.4	471.9	463.2	470.7
12/06/2023	471	487	469	486.1
12/07/2023	489.5	493.4	478.9	479.7
12/08/2023	477	478	463.5	465.7
12/11/2023	473.2	480.5	470.8	478.5
12/12/2023	486.5	486.7	464.3	466.9
12/13/2023	464.8	464.8	458.1	460.8
12/14/2023	450	454.9	442.4	447.2
12/15/2023	453	463.9	446.4	462.3
12/18/2023	454.1	464	452.5	459.7
12/19/2023	455	462.5	452.4	459.1
12/20/2023	457.1	464.9	453.1	455.3
12/21/2023	449.9	454.3	447.3	451.8
12/22/2023	451	453.6	447.5	449.8
12/25/2023	451.5	454.3	445.3	448.4
12/26/2023	450	452.5	446.3	447.3
12/27/2023	449.1	457.7	449	457.2
12/28/2023	453.3	461.6	453	461.6
12/29/2023	461.6	466.8	461	463.4

Menu

Create your free account now!

7205.T: Hino Motors, Ltd. Historical Data

2023 Historical Chart

Average

Low

High