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

2009 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 887.1563

CLOSE 887.0209

Low

LOW 620

High

HIGH 1,076.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	666	666.67	651	652.67
01/06/2009	658.33	668.33	650	663.67
01/07/2009	693.33	765	690	736.67
01/08/2009	696.67	735	695	715
01/09/2009	720	720	685	693.33
01/13/2009	643.33	663.67	640.33	646
01/14/2009	650.33	657	645.33	648.33
01/15/2009	623.67	630	620	620.67
01/16/2009	640.67	678.33	635	670
01/19/2009	680	703.33	678.33	696.67
01/20/2009	686.67	716.67	675	710
01/21/2009	683.33	711.67	676.67	695
01/22/2009	703.33	705	654.33	671.67
01/23/2009	653.33	678.33	651	660
01/26/2009	660	670	646	648
01/27/2009	670	716.67	666.67	708.33
01/28/2009	688.33	743.33	683.33	731.67
01/29/2009	763.33	770	748.33	760
01/30/2009	713.33	723.33	683.33	690
02/02/2009	703.33	706.67	671.67	683.33
02/03/2009	673.33	721.67	673.33	686.67
02/04/2009	713.33	740	708.33	730
02/05/2009	723.33	750	713.33	723.33
02/06/2009	763.33	765	743.33	751.67
02/09/2009	765	781.67	753.33	753.33
02/10/2009	766.67	773.33	731.67	750
02/12/2009	726.67	748.33	725	736.67
02/13/2009	750	763.33	735	745
02/16/2009	751.67	753.33	730	733.33
02/17/2009	735	745	728.33	741.67
02/18/2009	733.33	758.33	730	750
02/19/2009	763.33	771.67	751.67	763.33
02/20/2009	758.33	763.33	740	748.33
02/23/2009	726.67	746.67	711.67	720
02/24/2009	693.33	740	690	738.33
02/25/2009	773.33	803.33	770	798.33
02/26/2009	810	838.33	800	808.33
02/27/2009	800	816.67	783.33	796.67
03/02/2009	766.67	786.67	763.33	771.67
03/03/2009	750	780	741.67	761.67
03/04/2009	741.67	745	723.33	735
03/05/2009	753.33	768.33	751.67	753.33
03/06/2009	721.67	730	710	716.67
03/09/2009	708.33	713.33	690	701.67
03/10/2009	685	696.67	676.67	693.33
03/11/2009	726.67	740	710	736.67
03/12/2009	723.33	725	680	688.33
03/13/2009	720	743.33	713.33	740
03/16/2009	741.67	761.67	741.67	748.33
03/17/2009	753.33	775	753.33	773.33
03/18/2009	791.67	798.33	760	766.67
03/19/2009	773.33	773.33	738.33	743.33
03/23/2009	730	761.67	725	756.67
03/24/2009	780	785	765	775
03/25/2009	771.67	781.67	755	778.33
03/26/2009	775	793.33	771.67	791.67
03/27/2009	805	836.67	805	821.67
03/30/2009	821.67	828.33	761.67	766.67
03/31/2009	775	796.67	755	771.67
04/01/2009	811.67	828.33	796.67	823.33
04/02/2009	861.67	936.67	860	911.67
04/03/2009	956.67	960	918.33	926.67
04/06/2009	933.33	966.67	910	915
04/07/2009	910	946.67	908.33	935
04/08/2009	916.67	933.33	900	916.67
04/09/2009	941.67	948.33	913.33	928.33
04/10/2009	955	973.33	921.67	938.33
04/13/2009	938.33	955	931.67	943.33
04/14/2009	945	950	900	915
04/15/2009	905	913.33	895	908.33
04/16/2009	921.67	938.33	898.33	900
04/17/2009	933.33	943.33	918.33	941.67
04/20/2009	945	961.67	923.33	956.67
04/21/2009	916.67	921.67	905	910
04/22/2009	921.67	931.67	898.33	905
04/23/2009	930	933.33	911.67	920
04/24/2009	913.33	916.67	893.33	893.33
04/27/2009	906.67	908.33	883.33	888.33
04/28/2009	886.67	911.67	866.67	866.67
04/30/2009	915	950	913.33	948.33
05/01/2009	935	956.67	930	951.67
05/07/2009	1,006.67	1,023.33	998.33	1,016.67
05/08/2009	983.33	993.33	978.33	983.33
05/11/2009	975	983.33	951.67	966.67
05/12/2009	953.33	963.33	945	953.33
05/13/2009	961.67	963.33	926.67	941.67
05/14/2009	915	920	903.33	908.33
05/15/2009	916.67	931.67	906.67	921.67
05/18/2009	903.33	906.67	885	893.33
05/19/2009	920	923.33	896.67	901.67
05/20/2009	903.33	906.67	885	895
05/21/2009	876.67	883.33	868.33	881.67
05/22/2009	868.33	910	861.67	903.33
05/25/2009	895	908.33	885	895
05/26/2009	893.33	901.67	883.33	895
05/27/2009	908.33	913.33	901.67	906.67
05/28/2009	893.33	936.67	891.67	928.33
05/29/2009	930	933.33	908.33	916.67
06/01/2009	918.33	921.67	898.33	920
06/02/2009	946.67	951.67	940	940
06/03/2009	943.33	963.33	933.33	958.33
06/04/2009	950	958.33	945	946.67
06/05/2009	956.67	960	943.33	950
06/08/2009	966.67	980	958.33	965
06/09/2009	968.33	975	948.33	951.67
06/10/2009	953.33	966.67	953.33	961.67
06/11/2009	958.33	960	945	948.33
06/12/2009	961.67	961.67	936.67	946.67
06/15/2009	950	951.67	925	931.67
06/16/2009	915	915	888.33	893.33
06/17/2009	878.33	893.33	878.33	891.67
06/18/2009	870	873.33	855	868.33
06/19/2009	870	878.33	861.67	871.67
06/22/2009	858.33	875	856.67	861.67
06/23/2009	843.33	851.67	836.67	851.67
06/24/2009	853.33	861.67	843.33	855
06/25/2009	855	888.33	853.33	875
06/26/2009	880	888.33	871.67	878.33
06/29/2009	885	888.33	860	868.33
06/30/2009	885	891.67	880	886.67
07/01/2009	886.67	900	881.67	881.67
07/02/2009	895	896.67	861.67	861.67
07/03/2009	855	873.33	845	873.33
07/06/2009	865	876.67	855	860
07/07/2009	856.67	861.67	840	843.33
07/08/2009	830	830	788.33	796.67
07/09/2009	770	783.33	766.67	775
07/10/2009	773.33	786.67	771.67	785
07/13/2009	788.33	815	786.67	790
07/14/2009	816.67	816.67	793.33	811.67
07/15/2009	816.67	826.67	805	815
07/16/2009	838.33	841.67	823.33	823.33
07/17/2009	828.33	835	825	825
07/21/2009	846.67	851.67	840	850
07/22/2009	843.33	866.67	843.33	863.33
07/23/2009	861.67	881.67	860	873.33
07/24/2009	893.33	895	881.67	890
07/27/2009	901.67	918.33	895	915
07/28/2009	906.67	916.67	905	913.33
07/29/2009	900	923.33	900	923.33
07/30/2009	1,003.33	1,006.67	991.67	1,003.33
07/31/2009	1,010	1,023.33	991.67	1,016.67
08/03/2009	1,020	1,033.33	1,013.33	1,023.33
08/04/2009	1,033.33	1,040	1,003.33	1,013.33
08/05/2009	1,016.67	1,020	1,000	1,000
08/06/2009	1,006.67	1,043.33	1,006.67	1,036.67
08/07/2009	1,026.67	1,033.33	1,006.67	1,033.33
08/10/2009	1,060	1,076.67	1,056.67	1,070
08/11/2009	1,060	1,063.33	1,036.67	1,040
08/12/2009	1,023.33	1,026.67	1,010	1,013.33
08/13/2009	1,030	1,033.33	1,026.67	1,026.67
08/14/2009	1,036.67	1,046.67	1,020	1,040
08/17/2009	1,026.67	1,030	1,000	1,000
08/18/2009	988.33	1,006.67	988.33	1,003.33
08/19/2009	1,020	1,036.67	1,013.33	1,023.33
08/20/2009	1,026.67	1,036.67	1,020	1,026.67
08/21/2009	1,020	1,020	971.67	985
08/24/2009	1,016.67	1,023.33	1,010	1,016.67
08/25/2009	1,003.33	1,010	996.67	996.67
08/26/2009	1,003.33	1,010	1,000	1,003.33
08/27/2009	1,003.33	1,006.67	983.33	995
08/28/2009	996.67	1,003.33	988.33	996.67
08/31/2009	1,003.33	1,020	970	978.33
09/01/2009	981.67	993.33	966.67	990
09/02/2009	963.33	971.67	955	970
09/03/2009	961.67	961.67	943.33	946.67
09/04/2009	950	963.33	946.67	961.67
09/07/2009	966.67	983.33	966.67	976.67
09/08/2009	976.67	978.33	960	975
09/09/2009	976.67	978.33	945	951.67
09/10/2009	961.67	980	958.33	975
09/11/2009	976.67	978.33	955	955
09/14/2009	950	951.67	923.33	926.67
09/15/2009	933.33	943.33	925	931.67
09/16/2009	931.67	956.67	930	936.67
09/17/2009	943.33	953.33	925	935
09/18/2009	926.67	943.33	918.33	943.33
09/24/2009	945	966.67	940	958.33
09/25/2009	930	940	928.33	938.33
09/28/2009	898.33	898.33	885	891.67
09/29/2009	908.33	913.33	895	901.67
09/30/2009	910	921.67	905	921.67
10/01/2009	900	925	896.67	921.67
10/02/2009	903.33	903.33	886.67	890
10/05/2009	890	893.33	863.33	865
10/06/2009	878.33	885	866.67	875
10/07/2009	871.67	886.67	866.67	880
10/08/2009	881.67	903.33	871.67	891.67
10/09/2009	896.67	918.33	880	916.67
10/13/2009	925	945	920	936.67
10/14/2009	933.33	935	910	920
10/15/2009	931.67	945	930	936.67
10/16/2009	950	950	918.33	926.67
10/19/2009	920	926.67	901.67	925
10/20/2009	933.33	938.33	921.67	926.67
10/21/2009	920	931.67	916.67	926.67
10/22/2009	921.67	945	918.33	943.33
10/23/2009	943.33	948.33	931.67	935
10/26/2009	943.33	970	943.33	966.67
10/27/2009	955	965	940	948.33
10/28/2009	993.33	995	980	980
10/29/2009	963.33	971.67	960	970
10/30/2009	983.33	985	960	960
11/02/2009	936.67	943.33	931.67	940
11/04/2009	943.33	955	940	953.33
11/05/2009	946.67	953.33	925	928.33
11/06/2009	941.67	946.67	930	933.33
11/09/2009	931.67	953.33	921.67	943.33
11/10/2009	956.67	963.33	946.67	950
11/11/2009	946.67	956.67	945	951.67
11/12/2009	970	976.67	965	968.33
11/13/2009	968.33	978.33	956.67	966.67
11/16/2009	968.33	970	946.67	960
11/17/2009	961.67	966.67	953.33	960
11/18/2009	953.33	970	945	946.67
11/19/2009	946.67	946.67	903.33	913.33
11/20/2009	900	908.33	890	908.33
11/24/2009	910	911.67	891.67	908.33
11/25/2009	905	935	903.33	931.67
11/26/2009	915	923.33	908.33	921.67
11/27/2009	901.67	903.33	881.67	886.67
11/30/2009	900	908.33	886.67	900
12/01/2009	891.67	938.33	883.33	935
12/02/2009	936.67	960	926.67	955
12/03/2009	985	1,000	985	995
12/04/2009	1,000	1,013.33	980	1,010
12/07/2009	1,016.67	1,030	1,010	1,016.67
12/08/2009	1,000	1,020	998.33	1,013.33
12/09/2009	996.67	1,003.33	985	991.67
12/10/2009	985	993.33	968.33	976.67
12/11/2009	990	1,010	980	1,003.33
12/14/2009	1,006.67	1,020	996.67	1,006.67
12/15/2009	1,013.33	1,020	1,003.33	1,010
12/16/2009	1,023.33	1,030	1,010	1,016.67
12/17/2009	1,016.67	1,030	1,013.33	1,013.33
12/18/2009	1,023.33	1,023.33	1,010	1,020
12/21/2009	1,023.33	1,026.67	1,006.67	1,006.67
12/22/2009	1,016.67	1,026.67	1,010	1,026.67
12/24/2009	1,033.33	1,046.67	1,026.67	1,036.67
12/25/2009	1,033.33	1,040	1,030	1,033.33
12/28/2009	1,036.67	1,053.33	1,033.33	1,043.33
12/29/2009	1,046.67	1,050	1,033.33	1,046.67
12/30/2009	1,053.33	1,056.67	1,036.67	1,036.67

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High