Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Honda Motor Co., Ltd. logo
7267.T
Honda Motor Co., Ltd.
06:30:00
1412.5 ¥
0.0000 (%0.00)
Previous Close: 1414
Day Low₺1403.5
Day High₺1425.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 896.3469
CLOSE 896.0296

Low

LOW 764.67

High

HIGH 1,100
DATEOPENHIGHLOWCLOSE
01/04/2012799.67815.67797.67814.33
01/05/2012817.67827.67812817.67
01/06/2012822.33823813817.67
01/10/2012826.67832.67823.67829
01/11/2012828829.67818.33824.33
01/12/2012820825.67814823.33
01/13/2012834.67852.67833.67851
01/16/2012850.67850.67840849.33
01/17/2012850863849.67855.67
01/18/2012850858.33839.33854.33
01/19/2012861.67865.67856.33858.33
01/20/2012883889.33878.67886
01/23/2012887896885891
01/24/2012900912.33888890.33
01/25/2012904932.33902.33924.33
01/26/2012924.67926.33911.33914
01/27/2012910.67918.67891.67896.33
01/30/2012885.67909.67884.67894
01/31/2012888.67907.67883.67888.67
02/01/2012877.33896.33863.67891.33
02/02/2012904.67920.67904.67907.33
02/03/2012900.33915894896
02/06/2012925.67926917922
02/07/2012915.33923913.67921.33
02/08/2012933.33946.33932946
02/09/2012946.67947.67933.33940.67
02/10/2012941943.33921923.33
02/13/2012919.67936918926.67
02/14/2012924940.67924932
02/15/2012947971.33943.33962.67
02/16/2012957.67973.33953.67960.67
02/17/2012986.67989.67980.67983.33
02/20/20121,0001,008.33991.67991.67
02/21/2012990994.67974978.33
02/22/2012974.331,001.67967.33998.67
02/23/20129971,010993.671,003.33
02/24/20121,003.331,031.671,0001,030
02/27/20121,053.331,0651,0451,046.67
02/28/20121,026.671,0401,021.671,038.33
02/29/20121,041.671,0451,0251,031.67
03/01/20121,038.331,0501,023.331,030
03/02/20121,046.671,0501,018.331,030
03/05/20121,026.671,031.671,011.671,016.67
03/06/20121,0151,018.33990.67997
03/07/2012977.331,003.33973.33991.67
03/08/20121,0001,011.679981,011.67
03/09/20121,033.331,046.671,021.671,040
03/12/20121,0451,0501,033.331,033.33
03/13/20121,036.671,046.671,028.331,033.33
03/14/20121,056.671,066.671,053.331,061.67
03/15/20121,076.671,1001,076.671,098.33
03/16/20121,093.331,096.671,083.331,091.67
03/19/20121,096.671,096.671,081.671,085
03/21/20121,0701,0801,066.671,073.33
03/22/20121,073.331,0951,0701,091.67
03/23/20121,068.331,0751,058.331,060
03/26/20121,0601,068.331,051.671,053.33
03/27/20121,0701,0901,0701,090
03/28/20121,086.671,091.671,076.671,081.67
03/29/20121,073.331,076.671,056.671,058.33
03/30/20121,0551,058.331,041.671,048.33
04/02/20121,076.671,083.331,0701,070
04/03/20121,058.331,0751,053.331,066.67
04/04/20121,068.331,0701,028.331,033.33
04/05/20121,016.671,026.679961,021.67
04/06/20121,0101,0151,001.671,003.33
04/09/2012980991.67977.67979
04/10/2012988.671,003.33979.33984
04/11/2012962.33973.33956966.33
04/12/2012971.67980.67963976.67
04/13/2012990992969.67975
04/16/2012966972.33955956
04/17/2012960.67964.33935938
04/18/2012960978958.67974.33
04/19/2012964983.67959.67965.33
04/20/2012972.67973945955.33
04/23/2012961975957.33960
04/24/2012946.67965.33945.33957
04/25/2012972.33972.67952.67956.67
04/26/2012970976958.33965.33
04/27/2012965.67998.33951.67965.33
05/01/2012965966.67931.67933
05/02/2012945949.67930.67939.33
05/07/2012895901.67884886.67
05/08/2012905908.67898.67906.33
05/09/2012898.33913.33892909.67
05/10/2012911.67922901903.67
05/11/2012910923.67906.67917.33
05/14/2012917.33919.33900910
05/15/2012900902.67873.67885
05/16/2012884.67885.67860.67866.67
05/17/2012863.33890.33858.33886.67
05/18/2012855862.67850.33854.67
05/21/2012853.33862846.67853
05/22/2012869.67870.33860.67867.33
05/23/2012867.67874.67855.33855.67
05/24/2012850.33854.33837.33848
05/25/2012852855.33841.33846.67
05/28/2012855858841.33845.33
05/29/2012839.33851.67828.67851.67
05/30/2012851.67859.33843.67858
05/31/2012833.33840.33830837.33
06/01/2012827834814.33819.67
06/04/2012796.33802.33784.67789.33
06/05/2012796.67806.33791.67805.67
06/06/2012808.33831.67802.33828.33
06/07/2012840846.33836.33845.67
06/08/2012850.33851.33826830.33
06/11/2012850856847854
06/12/2012833.67851.33830844.67
06/13/2012848.67854845.67848.67
06/14/2012836.67850834.33848
06/15/2012860861841.67844.33
06/18/2012870871858.33859.67
06/19/2012855855844.33849.67
06/20/2012865.33865.33856.33858.67
06/21/2012871.67895867888.33
06/22/2012888.33901.67883.33895.33
06/25/2012903.33904.67886.33887
06/26/2012873.67876.33863.33873.33
06/27/2012873.33873.67859.33869
06/28/2012873.33889869.67887.67
06/29/2012887.67921.67874.67916.33
07/02/2012933933910910
07/03/2012910917.33907910.67
07/04/2012920922.33911.33914
07/05/2012912917.67907.67908.33
07/06/2012903.67912893.67902
07/09/2012885.33889.33872873.67
07/10/2012868.33876.33858.67859
07/11/2012853.33860.67848.67860
07/12/2012865.67867.33834836.67
07/13/2012833.33844.33826.33829.33
07/17/2012826833820.67822.67
07/18/2012829.33833.67822.67825
07/19/2012836842826838.67
07/20/2012838.67839827829
07/23/2012816.67826.33813813.67
07/24/2012810816.67802.33806
07/25/2012797798.33779.67787.33
07/26/2012790802.67779.67798.33
07/27/2012822830816.67828.33
07/30/2012845846.67824.67833
07/31/2012833856828850.33
08/01/2012800.33814.33796.33801.67
08/02/2012796.33810.33794.33798
08/03/2012796.67807.33791.67801
08/06/2012820828817823.33
08/07/2012824.33838.33823.33833
08/08/2012851.67860.67839.33845
08/09/2012838.33856838853
08/10/2012836.33849826.33832.67
08/13/2012832.67841.33832837.33
08/14/2012839.33845.67836838.33
08/15/2012844.67848835.33842
08/16/2012848.67863846.67859.67
08/17/2012873.67882.67865.33880.67
08/20/2012889.67897.67880882.33
08/21/2012878.67891.67875.67885
08/22/2012885886.33872884.33
08/23/2012864.67885.33862.33882
08/24/2012861.67875.67861.67872
08/27/2012881.33886868.67870.67
08/28/2012877.67878.33848.67854
08/29/2012853.67861.33848.67853
08/30/2012855858.67841844.33
08/31/2012833.33838.33823.33824
09/03/2012824830.33816.67817.67
09/04/2012823.33826813.67823.67
09/05/2012825.67835.67815.33816
09/06/2012823.33826.67810.33824
09/07/2012859866.67849866.67
09/10/2012863.33869.33861.33865
09/11/2012850863.67848.33863
09/12/2012854876.33853.67876.33
09/13/2012873879870874
09/14/2012883893876.67890.33
09/18/2012870.33880863.33868
09/19/2012866.67896.67866.67891.33
09/20/2012886.33894.67871.33874.33
09/21/2012875877.67865.67866.67
09/24/2012857.67861.33846.67851
09/25/2012842.33857.33838854.33
09/26/2012821.67822.67810.67812.67
09/27/2012813828.67812.67821
09/28/2012821821.33797.33799
10/01/2012798.33800787.67794
10/02/2012795798.67792794.67
10/03/2012796.33801.67784.33786.33
10/04/2012794.33819.33791811
10/05/2012811.33815800807.33
10/09/2012798.33801786787
10/10/2012771.33780.67770.33778
10/11/2012767778.33764.67773
10/12/2012781791.33776.67779.33
10/15/2012782.67815.67782809.67
10/16/2012817.67817.67804.67816
10/17/2012824828.33817819.67
10/18/2012833.33856.67830.33852.33
10/19/2012852.33862850.33861.67
10/22/2012846.33874.33844.33871
10/23/2012883.33883.33861.33870.67
10/24/2012854868851.33851.67
10/25/2012845.67866.33843.67863.33
10/26/2012863.33865838.67838.67
10/29/2012838.67846.33790799.67
10/30/2012796.67804.33777.67777.67
10/31/2012788.33800779796.67
11/01/2012800804.33788796.33
11/02/2012806.67824806822.33
11/05/2012828.33833.67824.33832.33
11/06/2012832.33833.67813.67823.67
11/07/2012828831.33817827
11/08/2012810.33814.67796.33798.33
11/09/2012787800784.33796
11/12/2012787.67793785.33786
11/13/2012788788.33781785.33
11/14/2012785.33786780.67781.67
11/15/2012793822.67788.67821.67
11/16/2012844.67866.67838.67863.67
11/19/2012876.33880866867.33
11/20/2012869.33872.67855858.33
11/21/2012872.67886.33869.33885.67
11/22/2012910916.67904.33916.67
11/26/2012930942.67921.33922
11/27/2012909917.33902909.33
11/28/2012900913.33890890.67
11/29/2012904.67912900.67908.67
11/30/2012914915.33898910.67
12/03/2012916.67916.67897900
12/04/2012902.67917.67901907.67
12/05/2012898.33910.67891.67901.67
12/06/2012915918.67906.67915.67
12/07/2012915.67930.67913.33921.33
12/10/2012925.67925.67912915
12/11/2012907.67912.33903.33904.33
12/12/2012913.33920912.67916.33
12/13/2012931.67944926.33941.33
12/14/2012930.67949.67927943
12/17/2012958.33966945.33946.67
12/18/2012950.33971950.33964
12/19/2012996.671,023.339901,023.33
12/20/20121,013.331,018.339991,005
12/21/20121,023.331,028.33995.331,000
12/25/20121,023.331,0251,006.671,010
12/26/20121,016.671,028.331,006.671,020
12/27/20121,0301,051.671,028.331,036.67
12/28/20121,0601,061.671,048.331,048.33