7267.T: Honda Motor Co., Ltd. Historical Data

2005 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 967.2517

CLOSE 966.2178

Low

LOW 836.67

High

HIGH 1,190

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2005	886.67	886.67	880	883.33
01/05/2005	891.67	896.67	881.67	885
01/06/2005	888.33	900	888.33	895
01/07/2005	898.33	901.67	890	896.67
01/11/2005	896.67	900	893.33	900
01/12/2005	898.33	905	891.67	898.33
01/13/2005	891.67	901.67	891.67	893.33
01/14/2005	895	906.67	890	903.33
01/17/2005	903.33	911.67	900	906.67
01/18/2005	903.33	905	890	893.33
01/19/2005	893.33	905	891.67	900
01/20/2005	901.67	903.33	886.67	886.67
01/21/2005	895	900	888.33	896.67
01/24/2005	893.33	898.33	890	895
01/25/2005	891.67	891.67	881.67	890
01/26/2005	893.33	900	891.67	896.67
01/27/2005	900	900	878.33	881.67
01/28/2005	885	890	876.67	886.67
01/31/2005	895	908.33	890	905
02/01/2005	906.67	906.67	896.67	903.33
02/02/2005	913.33	916.67	905	913.33
02/03/2005	906.67	916.67	905	910
02/04/2005	906.67	913.33	903.33	913.33
02/07/2005	910	915	905	905
02/08/2005	913.33	916.67	910	911.67
02/09/2005	916.67	918.33	910	910
02/10/2005	908.33	913.33	901.67	906.67
02/14/2005	923.33	925	913.33	913.33
02/15/2005	923.33	933.33	921.67	926.67
02/16/2005	928.33	930	921.67	923.33
02/17/2005	918.33	928.33	918.33	926.67
02/18/2005	930	945	928.33	940
02/21/2005	941.67	943.33	926.67	926.67
02/22/2005	930	933.33	925	930
02/23/2005	923.33	923.33	911.67	916.67
02/24/2005	921.67	935	920	925
02/25/2005	930	938.33	928.33	930
02/28/2005	941.67	941.67	930	935
03/01/2005	936.67	938.33	923.33	926.67
03/02/2005	930	941.67	928.33	941.67
03/03/2005	941.67	948.33	940	945
03/04/2005	938.33	943.33	935	936.67
03/07/2005	945	946.67	940	946.67
03/08/2005	946.67	950	943.33	946.67
03/09/2005	940	946.67	940	945
03/10/2005	945	945	926.67	928.33
03/11/2005	916.67	928.33	915	915
03/14/2005	923.33	925	908.33	908.33
03/15/2005	906.67	913.33	895	903.33
03/16/2005	903.33	913.33	901.67	913.33
03/17/2005	900	910	900	900
03/18/2005	900	900	893.33	895
03/22/2005	886.67	888.33	880	883.33
03/23/2005	886.67	888.33	871.67	878.33
03/24/2005	885	895	880	883.33
03/25/2005	900	905	895	903.33
03/28/2005	900	915	900	913.33
03/29/2005	911.67	913.33	891.67	900
03/30/2005	885	903.33	885	893.33
03/31/2005	895	898.33	886.67	895
04/01/2005	896.67	900	886.67	896.67
04/04/2005	900	908.33	896.67	901.67
04/05/2005	906.67	930	906.67	921.67
04/06/2005	938.33	938.33	925	933.33
04/07/2005	936.67	941.67	933.33	938.33
04/08/2005	941.67	945	930	935
04/11/2005	936.67	936.67	920	923.33
04/12/2005	921.67	923.33	913.33	913.33
04/13/2005	915	920	908.33	915
04/14/2005	910	911.67	901.67	906.67
04/15/2005	900	903.33	890	895
04/18/2005	861.67	880	855	860
04/19/2005	866.67	871.67	856.67	868.33
04/20/2005	885	885	861.67	870
04/21/2005	860	868.33	846.67	861.67
04/22/2005	875	876.67	866.67	871.67
04/25/2005	870	883.33	863.33	878.33
04/26/2005	868.33	871.67	855	865
04/27/2005	855	858.33	845	853.33
04/28/2005	846.67	848.33	838.33	848.33
05/02/2005	838.33	845	836.67	840
05/06/2005	873.33	873.33	860	871.67
05/09/2005	868.33	870	855	860
05/10/2005	863.33	868.33	861.67	868.33
05/11/2005	861.67	865	855	865
05/12/2005	858.33	865	858.33	858.33
05/13/2005	856.67	863.33	851.67	853.33
05/16/2005	858.33	863.33	853.33	853.33
05/17/2005	861.67	868.33	853.33	858.33
05/18/2005	865	868.33	850	850
05/19/2005	870	875	861.67	873.33
05/20/2005	876.67	881.67	870	871.67
05/23/2005	878.33	888.33	875	886.67
05/24/2005	893.33	900	886.67	888.33
05/25/2005	881.67	888.33	878.33	883.33
05/26/2005	880	881.67	870	873.33
05/27/2005	881.67	890	880	890
05/30/2005	890	891.67	885	890
05/31/2005	891.67	900	888.33	890
06/01/2005	891.67	905	890	898.33
06/02/2005	903.33	905	890	890
06/03/2005	890	895	883.33	895
06/06/2005	888.33	890	880	890
06/07/2005	876.67	883.33	870	873.33
06/08/2005	881.67	893.33	880	890
06/09/2005	888.33	891.67	876.67	878.33
06/10/2005	880	891.67	880	886.67
06/13/2005	893.33	900	891.67	895
06/14/2005	903.33	910	901.67	903.33
06/15/2005	908.33	911.67	906.67	908.33
06/16/2005	908.33	911.67	906.67	906.67
06/17/2005	913.33	916.67	910	916.67
06/20/2005	918.33	918.33	908.33	910
06/21/2005	911.67	913.33	910	910
06/22/2005	910	915	906.67	911.67
06/23/2005	908.33	910	903.33	906.67
06/24/2005	898.33	903.33	891.67	901.67
06/27/2005	891.67	896.67	890	893.33
06/28/2005	890	903.33	886.67	898.33
06/29/2005	906.67	911.67	901.67	910
06/30/2005	913.33	913.33	906.67	911.67
07/01/2005	911.67	918.33	910	915
07/04/2005	913.33	916.67	910	916.67
07/05/2005	916.67	916.67	906.67	911.67
07/06/2005	908.33	915	905	908.33
07/07/2005	910	913.33	901.67	910
07/08/2005	901.67	906.67	896.67	900
07/11/2005	911.67	918.33	910	915
07/12/2005	923.33	925	915	915
07/13/2005	921.67	928.33	920	926.67
07/14/2005	933.33	935	926.67	928.33
07/15/2005	936.67	938.33	931.67	931.67
07/19/2005	933.33	943.33	933.33	941.67
07/20/2005	946.67	953.33	945	953.33
07/21/2005	955	961.67	953.33	956.67
07/22/2005	945	945	930	936.67
07/25/2005	936.67	938.33	933.33	933.33
07/26/2005	933.33	936.67	930	935
07/27/2005	945	955	938.33	953.33
07/28/2005	948.33	953.33	945	948.33
07/29/2005	956.67	963.33	950	963.33
08/01/2005	955	968.33	953.33	966.67
08/02/2005	966.67	966.67	960	965
08/03/2005	978.33	985	976.67	983.33
08/04/2005	975	980	965	968.33
08/05/2005	958.33	963.33	943.33	950
08/08/2005	950	956.67	943.33	956.67
08/09/2005	951.67	960	948.33	951.67
08/10/2005	956.67	970	956.67	961.67
08/11/2005	968.33	970	961.67	965
08/12/2005	958.33	965	951.67	960
08/15/2005	948.33	955	935	940
08/16/2005	945	951.67	943.33	948.33
08/17/2005	950	958.33	946.67	946.67
08/18/2005	946.67	953.33	940	941.67
08/19/2005	943.33	950	943.33	946.67
08/22/2005	946.67	950	940	943.33
08/23/2005	946.67	973.33	946.67	956.67
08/24/2005	953.33	983.33	951.67	975
08/25/2005	976.67	991.67	976.67	983.33
08/26/2005	985	986.67	978.33	980
08/29/2005	970	971.67	961.67	970
08/30/2005	978.33	986.67	975	976.67
08/31/2005	981.67	993.33	978.33	986.67
09/01/2005	996.67	1,000	975	976.67
09/02/2005	983.33	991.67	980	985
09/05/2005	991.67	998.33	988.33	995
09/06/2005	995	1,000	990	995
09/07/2005	996.67	1,000	995	1,000
09/08/2005	998.33	1,006.67	981.67	990
09/09/2005	995	1,001.67	981.67	986.67
09/12/2005	1,003.33	1,005	990	993.33
09/13/2005	996.67	1,003.33	996.67	1,003.33
09/14/2005	1,001.67	1,006.67	995	996.67
09/15/2005	1,000	1,008.33	996.67	1,006.67
09/16/2005	1,013.33	1,020	1,006.67	1,006.67
09/20/2005	1,021.67	1,031.67	1,015	1,025
09/21/2005	1,035	1,036.67	1,015	1,020
09/22/2005	1,003.33	1,005	996.67	998.33
09/26/2005	1,005	1,020	1,005	1,011.67
09/27/2005	1,021.67	1,021.67	1,005	1,006.67
09/28/2005	1,008.33	1,041.67	1,006.67	1,021.67
09/29/2005	1,070	1,103.33	1,058.33	1,091.67
09/30/2005	1,058.33	1,080	1,056.67	1,070
10/03/2005	1,086.67	1,098.33	1,058.33	1,085
10/04/2005	1,121.67	1,123.33	1,096.67	1,101.67
10/05/2005	1,113.33	1,125	1,100	1,108.33
10/06/2005	1,068.33	1,078.33	1,055	1,063.33
10/07/2005	1,071.67	1,073.33	1,051.67	1,058.33
10/11/2005	1,071.67	1,086.67	1,053.33	1,086.67
10/12/2005	1,103.33	1,110	1,071.67	1,076.67
10/13/2005	1,075	1,088.33	1,060	1,085
10/14/2005	1,091.67	1,103.33	1,080	1,093.33
10/17/2005	1,135	1,148.33	1,110	1,126.67
10/18/2005	1,120	1,138.33	1,116.67	1,116.67
10/19/2005	1,113.33	1,120	1,086.67	1,101.67
10/20/2005	1,078.33	1,091.67	1,073.33	1,078.33
10/21/2005	1,053.33	1,063.33	1,040	1,050
10/24/2005	1,031.67	1,063.33	1,023.33	1,041.67
10/25/2005	1,063.33	1,070	1,056.67	1,058.33
10/26/2005	1,060	1,071.67	1,056.67	1,066.67
10/27/2005	1,073.33	1,073.33	1,050	1,060
10/28/2005	1,036.67	1,045	1,033.33	1,043.33
10/31/2005	1,055	1,061.67	1,045	1,056.67
11/01/2005	1,076.67	1,080	1,063.33	1,070
11/02/2005	1,068.33	1,076.67	1,056.67	1,065
11/04/2005	1,075	1,100	1,070	1,078.33
11/07/2005	1,080	1,081.67	1,058.33	1,066.67
11/08/2005	1,073.33	1,073.33	1,056.67	1,061.67
11/09/2005	1,056.67	1,066.67	1,048.33	1,058.33
11/10/2005	1,051.67	1,058.33	1,045	1,051.67
11/11/2005	1,053.33	1,065	1,051.67	1,051.67
11/14/2005	1,068.33	1,070	1,038.33	1,043.33
11/15/2005	1,055	1,060	1,046.67	1,053.33
11/16/2005	1,063.33	1,078.33	1,056.67	1,073.33
11/17/2005	1,081.67	1,098.33	1,066.67	1,090
11/18/2005	1,111.67	1,120	1,096.67	1,108.33
11/21/2005	1,118.33	1,140	1,095	1,105
11/22/2005	1,105	1,115	1,100	1,108.33
11/24/2005	1,120	1,123.33	1,090	1,100
11/25/2005	1,108.33	1,111.67	1,096.67	1,105
11/28/2005	1,133.33	1,143.33	1,106.67	1,133.33
11/29/2005	1,118.33	1,123.33	1,100	1,113.33
11/30/2005	1,131.67	1,136.67	1,120	1,120
12/01/2005	1,121.67	1,138.33	1,115	1,131.67
12/02/2005	1,161.67	1,166.67	1,145	1,166.67
12/05/2005	1,168.33	1,190	1,163.33	1,185
12/06/2005	1,170	1,178.33	1,160	1,160
12/07/2005	1,170	1,175	1,156.67	1,163.33
12/08/2005	1,146.67	1,163.33	1,131.67	1,145
12/09/2005	1,140	1,158.33	1,126.67	1,141.67
12/12/2005	1,143.33	1,161.67	1,131.67	1,141.67
12/13/2005	1,150	1,158.33	1,141.67	1,150
12/14/2005	1,128.33	1,160	1,121.67	1,126.67
12/15/2005	1,098.33	1,121.67	1,090	1,098.33
12/16/2005	1,093.33	1,110	1,085	1,095
12/19/2005	1,123.33	1,123.33	1,101.67	1,111.67
12/20/2005	1,128.33	1,135	1,115	1,116.67
12/21/2005	1,143.33	1,146.67	1,130	1,135
12/22/2005	1,140	1,146.67	1,133.33	1,145
12/26/2005	1,135	1,150	1,133.33	1,136.67
12/27/2005	1,121.67	1,135	1,120	1,126.67
12/28/2005	1,126.67	1,140	1,120	1,140
12/29/2005	1,145	1,146.67	1,133.33	1,138.33
12/30/2005	1,141.67	1,143.33	1,118.33	1,121.67

Menu

Create your free account now!

7267.T: Honda Motor Co., Ltd. Historical Data

2005 Historical Chart

Average

Low

High