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

2011 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 953.5129

CLOSE 953.0571

Low

LOW 709

High

HIGH 1,248.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,083.33	1,086.67	1,075	1,076.67
01/05/2011	1,076.67	1,078.33	1,065	1,068.33
01/06/2011	1,083.33	1,088.33	1,080	1,081.67
01/07/2011	1,083.33	1,088.33	1,080	1,085
01/11/2011	1,078.33	1,090	1,076.67	1,088.33
01/12/2011	1,091.67	1,108.33	1,090	1,103.33
01/13/2011	1,116.67	1,125	1,113.33	1,123.33
01/14/2011	1,110	1,126.67	1,110	1,115
01/17/2011	1,123.33	1,125	1,106.67	1,108.33
01/18/2011	1,108.33	1,116.67	1,103.33	1,106.67
01/19/2011	1,113.33	1,116.67	1,106.67	1,108.33
01/20/2011	1,110	1,113.33	1,100	1,110
01/21/2011	1,113.33	1,116.67	1,090	1,091.67
01/24/2011	1,115	1,135	1,113.33	1,133.33
01/25/2011	1,131.67	1,151.67	1,130	1,148.33
01/26/2011	1,151.67	1,161.67	1,146.67	1,156.67
01/27/2011	1,158.33	1,183.33	1,153.33	1,180
01/28/2011	1,180	1,185	1,163.33	1,175
01/31/2011	1,158.33	1,171.67	1,150	1,158.33
02/01/2011	1,180	1,188.33	1,176.67	1,181.67
02/02/2011	1,190	1,208.33	1,186.67	1,191.67
02/03/2011	1,190	1,190	1,170	1,173.33
02/04/2011	1,176.67	1,183.33	1,168.33	1,171.67
02/07/2011	1,176.67	1,178.33	1,166.67	1,170
02/08/2011	1,176.67	1,190	1,173.33	1,186.67
02/09/2011	1,200	1,211.67	1,190	1,191.67
02/10/2011	1,183.33	1,191.67	1,176.67	1,180
02/14/2011	1,198.33	1,213.33	1,195	1,213.33
02/15/2011	1,223.33	1,235	1,220	1,228.33
02/16/2011	1,225	1,228.33	1,215	1,218.33
02/17/2011	1,238.33	1,248.33	1,230	1,231.67
02/18/2011	1,238.33	1,241.67	1,230	1,236.67
02/21/2011	1,236.67	1,238.33	1,221.67	1,226.67
02/22/2011	1,210	1,211.67	1,193.33	1,196.67
02/23/2011	1,185	1,195	1,173.33	1,175
02/24/2011	1,163.33	1,168.33	1,155	1,158.33
02/25/2011	1,170	1,183.33	1,163.33	1,180
02/28/2011	1,168.33	1,185	1,156.67	1,181.67
03/01/2011	1,185	1,206.67	1,185	1,203.33
03/02/2011	1,186.67	1,191.67	1,173.33	1,173.33
03/03/2011	1,183.33	1,185	1,175	1,183.33
03/04/2011	1,201.67	1,203.33	1,180	1,181.67
03/07/2011	1,163.33	1,166.67	1,136.67	1,145
03/08/2011	1,143.33	1,151.67	1,136.67	1,141.67
03/09/2011	1,153.33	1,155	1,136.67	1,141.67
03/10/2011	1,143.33	1,145	1,123.33	1,133.33
03/11/2011	1,110	1,123.33	1,101.67	1,103.33
03/14/2011	970	1,066.67	967.67	1,031.67
03/15/2011	1,016.67	1,018.33	940	991.33
03/16/2011	1,040	1,066.67	1,006.67	1,030
03/17/2011	999	1,028.33	990	1,018.33
03/18/2011	1,041.67	1,063.33	1,013.33	1,026.67
03/22/2011	1,063.33	1,070	1,036.67	1,048.33
03/23/2011	1,036.67	1,041.67	1,023.33	1,030
03/24/2011	1,028.33	1,030	1,001.67	1,003.33
03/25/2011	1,025	1,026.67	984.67	992.67
03/28/2011	1,001.67	1,013.33	990.33	1,013.33
03/29/2011	1,003.33	1,028.33	994.67	1,021.67
03/30/2011	1,016.67	1,048.33	1,003.33	1,043.33
03/31/2011	1,060	1,060	1,033.33	1,041.67
04/01/2011	1,046.67	1,053.33	1,015	1,016.67
04/04/2011	1,025	1,028.33	1,001.67	1,003.33
04/05/2011	991.33	997.67	970.33	978
04/06/2011	981.67	989	960.67	965
04/07/2011	981.67	986	970	975.67
04/08/2011	967	993.67	957.33	989.67
04/11/2011	980.33	980.33	966.67	967.67
04/12/2011	956	956.67	947.67	954
04/13/2011	960	988.67	958.67	985.67
04/14/2011	974.67	995	970.67	988.33
04/15/2011	991.67	1,001.67	987.67	995
04/18/2011	998.33	1,001.67	985	993.67
04/19/2011	982	987	977.67	982.67
04/20/2011	989.33	1,016.67	986	1,015
04/21/2011	1,018.33	1,028.33	1,005	1,025
04/22/2011	1,011.67	1,060	1,011.67	1,048.33
04/25/2011	1,038.33	1,053.33	1,033.33	1,035
04/26/2011	1,023.33	1,030	1,013.33	1,018.33
04/27/2011	1,026.67	1,041.67	1,023.33	1,033.33
04/28/2011	1,046.67	1,063.33	1,043.33	1,063.33
05/02/2011	1,081.67	1,085	1,068.33	1,075
05/06/2011	1,035	1,038.33	1,020	1,025
05/09/2011	1,033.33	1,033.33	1,016.67	1,020
05/10/2011	1,016.67	1,031.67	1,000	1,021.67
05/11/2011	1,036.67	1,051.67	1,031.67	1,043.33
05/12/2011	1,026.67	1,053.33	1,021.67	1,033.33
05/13/2011	1,041.67	1,055	1,033.33	1,048.33
05/16/2011	1,046.67	1,050	1,036.67	1,043.33
05/17/2011	1,036.67	1,050	1,030	1,040
05/18/2011	1,038.33	1,041.67	1,023.33	1,030
05/19/2011	1,026.67	1,031.67	1,016.67	1,026.67
05/20/2011	1,021.67	1,035	1,018.33	1,021.67
05/23/2011	1,010	1,013.33	1,000	1,010
05/24/2011	1,000	1,016.67	1,000	1,008.33
05/25/2011	1,020	1,031.67	1,018.33	1,021.67
05/26/2011	1,026.67	1,033.33	1,021.67	1,031.67
05/27/2011	1,031.67	1,033.33	1,020	1,023.33
05/30/2011	1,011.67	1,015	997.33	1,010
05/31/2011	1,005	1,031.67	1,005	1,030
06/01/2011	1,031.67	1,043.33	1,026.67	1,040
06/02/2011	1,018.33	1,021.67	1,011.67	1,015
06/03/2011	1,016.67	1,016.67	1,005	1,006.67
06/06/2011	1,003.33	1,011.67	998	1,003.33
06/07/2011	1,003.33	1,013.33	998.33	1,006.67
06/08/2011	1,001.67	1,006.67	990	993.33
06/09/2011	987.33	989.67	980.33	986
06/10/2011	990	1,005	990	995
06/13/2011	980	981.33	967	970.33
06/14/2011	967	980.67	965	977
06/15/2011	988.33	1,001.67	973.67	996.67
06/16/2011	988.33	994.33	983.33	984.33
06/17/2011	984	984	967.67	975.67
06/20/2011	979.67	982.33	964.33	965.67
06/21/2011	974.33	979	969.33	976
06/22/2011	976.33	989.67	976	983.33
06/23/2011	980.33	999	979	988
06/24/2011	988.33	1,003.33	988	1,000
06/27/2011	1,008.33	1,016.67	1,005	1,006.67
06/28/2011	1,016.67	1,023.33	1,010	1,013.33
06/29/2011	1,028.33	1,033.33	1,025	1,031.67
06/30/2011	1,035	1,035	1,016.67	1,028.33
07/01/2011	1,035	1,040	1,033.33	1,036.67
07/04/2011	1,060	1,073.33	1,056.67	1,073.33
07/05/2011	1,070	1,071.67	1,063.33	1,065
07/06/2011	1,061.67	1,081.67	1,060	1,081.67
07/07/2011	1,073.33	1,076.67	1,066.67	1,071.67
07/08/2011	1,091.67	1,091.67	1,083.33	1,086.67
07/11/2011	1,076.67	1,085	1,071.67	1,083.33
07/12/2011	1,060	1,068.33	1,055	1,056.67
07/13/2011	1,051.67	1,066.67	1,050	1,058.33
07/14/2011	1,053.33	1,098.33	1,046.67	1,078.33
07/15/2011	1,071.67	1,076.67	1,065	1,070
07/19/2011	1,060	1,060	1,048.33	1,048.33
07/20/2011	1,063.33	1,075	1,061.67	1,061.67
07/21/2011	1,060	1,061.67	1,050	1,055
07/22/2011	1,065	1,083.33	1,061.67	1,078.33
07/25/2011	1,066.67	1,071.67	1,058.33	1,061.67
07/26/2011	1,063.33	1,078.33	1,058.33	1,066.67
07/27/2011	1,058.33	1,060	1,046.67	1,048.33
07/28/2011	1,033.33	1,035	1,020	1,028.33
07/29/2011	1,028.33	1,035	1,021.67	1,026.67
08/01/2011	1,043.33	1,060	1,036.67	1,041.67
08/02/2011	1,030	1,053.33	1,020	1,036.67
08/03/2011	1,023.33	1,023.33	1,000	1,003.33
08/04/2011	994	1,013.33	980	992
08/05/2011	953.33	964	950.67	962
08/08/2011	941.67	944	929.67	933
08/09/2011	900.33	908.33	873.33	907.33
08/10/2011	918.67	923.67	885	887.33
08/11/2011	866.67	875	853.67	856.33
08/12/2011	868	871.33	836	845.67
08/15/2011	862.33	876.33	856.67	874.67
08/16/2011	883	887	867	872.33
08/17/2011	863.33	866.67	840.33	850.67
08/18/2011	849	849	827.33	828.67
08/19/2011	800.33	808.67	797.67	801
08/22/2011	796	800	778.33	780.67
08/23/2011	788	791.67	768.33	788.33
08/24/2011	800	810	769.33	773
08/25/2011	790.33	822.67	788	814.33
08/26/2011	809.67	820.33	803	815
08/29/2011	810	821.33	795.33	805
08/30/2011	828.33	835.33	812	812.67
08/31/2011	816.33	829	814.67	824.67
09/01/2011	826.67	856.67	824.67	852.33
09/02/2011	834	843.67	828.33	835.67
09/05/2011	817.33	820	792.67	796.33
09/06/2011	792	795.67	776.67	779.67
09/07/2011	794.33	798.33	785.67	792
09/08/2011	801.33	810	782.67	790.67
09/09/2011	784	794.33	779.67	782.33
09/12/2011	762.33	762.67	748.33	753
09/13/2011	759.67	773.33	753.33	763
09/14/2011	760.67	773	755	765.33
09/15/2011	781.67	797.67	780.33	796
09/16/2011	806.67	818.33	801.67	816
09/20/2011	806.67	811.33	784.67	790.67
09/21/2011	788.33	799	787	789
09/22/2011	760.67	764	751	758.33
09/26/2011	758.67	761.33	742.33	748.33
09/27/2011	759	773.67	750.67	773.67
09/28/2011	773.67	780.67	765	769.67
09/29/2011	753	777.33	746.67	777.33
09/30/2011	772.33	777.67	759	766.33
10/03/2011	753	756.33	735	755
10/04/2011	735	736.67	718.33	734
10/05/2011	749	752.33	728	731.67
10/06/2011	745	752.67	740.33	743.33
10/07/2011	756.67	762	739.33	741.33
10/11/2011	766.67	788	762.67	782.33
10/12/2011	762.67	770	748.67	765
10/13/2011	781.67	783.33	766	767.33
10/14/2011	760	761.67	746	749.33
10/17/2011	766.67	780.33	765.67	776.33
10/18/2011	759	793.33	757	789.33
10/19/2011	789.67	797.33	783.67	791.33
10/20/2011	790.67	791.33	766	768
10/21/2011	760	771.67	760	765
10/24/2011	769.67	788.33	768.33	785
10/25/2011	788.33	788.33	780.67	780.67
10/26/2011	768.67	784.33	762.67	776.33
10/27/2011	772.67	798.67	770.67	797.67
10/28/2011	819.33	836	816.67	832.67
10/31/2011	813.67	831.67	801.67	802
11/01/2011	783.33	829.67	781.67	802
11/02/2011	793.33	795	767.33	768
11/04/2011	791.67	801.67	785.33	799.33
11/07/2011	795	798	782.33	790.33
11/08/2011	783.67	791	767.67	770.67
11/09/2011	783.33	789.33	770.33	778.33
11/10/2011	761.67	768.33	751.67	753.33
11/11/2011	758.33	767	751.67	757.33
11/14/2011	775	778.33	757.67	761.67
11/15/2011	754	763.33	750.33	757.67
11/16/2011	757.33	759	740.67	741.33
11/17/2011	741.33	755.33	735.33	751.67
11/18/2011	743	743	731	734
11/21/2011	726.67	728.33	711	717.67
11/22/2011	710	735	709	731.67
11/24/2011	714.67	738	710.67	732
11/25/2011	725.33	748	724.33	740.33
11/28/2011	760.67	773	758.33	771
11/29/2011	781.67	802	777.33	798.33
11/30/2011	791.67	798.33	784.33	796.33
12/01/2011	830	835.33	825.67	828
12/02/2011	828	829.33	817.67	826.33
12/05/2011	835	837	811.67	820
12/06/2011	816.33	827.33	815.33	820.67
12/07/2011	826	833.33	822.33	831.67
12/08/2011	823.33	828.33	816.67	816.67
12/09/2011	795	822	795	814
12/12/2011	823.67	831	818.33	818.33
12/13/2011	796.67	806	788.33	794.67
12/14/2011	785	785.67	772.67	777
12/15/2011	775	777.33	762.67	763.33
12/16/2011	765.33	766	751.67	753.67
12/19/2011	747.67	759.67	745.67	749
12/20/2011	769.67	772	756.67	756.67
12/21/2011	771.33	776.67	768.33	775
12/22/2011	770	778.67	770	775
12/26/2011	789.33	791.67	783.33	784.67
12/27/2011	784.67	788.33	780	780
12/28/2011	774.33	784.33	774	781
12/29/2011	778	778	768.33	774.67
12/30/2011	780.67	782.67	775	782.67

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High