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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,204.6767
CLOSE 1,202.3833

Low

LOW 1,079.67

High

HIGH 1,440
DATEOPENHIGHLOWCLOSE
01/06/20141,433.331,4401,4151,425
01/07/20141,416.671,421.671,408.331,410
01/08/20141,4151,426.671,413.331,426.67
01/09/20141,423.331,426.671,413.331,420
01/10/20141,4051,423.331,396.671,421.67
01/14/20141,378.331,379.331,364.331,371.67
01/15/20141,3901,390.671,376.331,383.33
01/16/20141,3901,411.671,3821,394.33
01/17/20141,388.331,389.331,371.671,380.33
01/20/20141,386.671,391.331,3741,385.33
01/21/20141,3901,3951,376.331,376.33
01/22/20141,376.331,380.331,361.671,373.67
01/23/20141,378.331,3791,364.331,365
01/24/20141,349.331,3501,3271,331.67
01/27/20141,298.331,317.671,296.331,306.67
01/28/20141,306.671,317.331,294.331,295.33
01/29/20141,3251,3371,3171,334.67
01/30/20141,303.331,326.671,2941,301
01/31/20141,312.331,315.671,2861,297.67
02/03/20141,286.671,307.671,266.671,268.67
02/04/20141,233.331,239.671,186.671,188.33
02/05/20141,201.671,2201,1951,207.33
02/06/20141,216.671,216.671,191.671,192.33
02/07/20141,216.671,230.671,212.331,226.67
02/10/20141,252.671,2531,2311,237.33
02/12/20141,269.671,281.671,2601,278
02/13/20141,280.671,280.671,244.331,251
02/14/20141,252.331,276.671,232.671,237.67
02/17/20141,237.671,2521,2291,249
02/18/20141,249.331,282.331,2431,273.67
02/19/20141,265.331,2661,243.671,251.33
02/20/20141,243.331,251.331,213.671,217.33
02/21/20141,233.331,2381,2211,233
02/24/20141,238.671,251.671,2121,226.67
02/25/20141,230.671,2431,230.331,236.67
02/26/20141,248.331,248.331,2341,235
02/27/20141,233.331,242.331,221.671,233
02/28/20141,232.671,235.331,205.671,215.67
03/03/20141,202.331,236.331,200.671,236.33
03/04/20141,227.331,243.671,223.331,228.33
03/05/20141,256.671,2621,242.671,244
03/06/20141,2621,271.671,2501,265.33
03/07/20141,2801,2821,267.331,270
03/10/20141,2621,272.671,2411,244
03/11/20141,259.671,282.671,256.671,280
03/12/20141,258.331,2651,2531,255
03/13/20141,253.331,264.671,240.331,240.33
03/14/20141,2201,220.671,1971,202.33
03/17/20141,196.331,206.331,1891,199.33
03/18/20141,212.671,212.671,182.331,187.67
03/19/20141,193.331,209.671,1821,185
03/20/20141,203.331,204.331,174.331,178.67
03/24/20141,185.671,188.331,156.331,165.33
03/25/20141,163.331,1781,158.331,173.33
03/26/20141,171.671,182.331,161.671,180.33
03/27/20141,171.671,177.671,143.671,177.67
03/28/20141,183.331,187.671,173.671,184.67
03/31/20141,2001,216.671,193.331,211.33
04/01/20141,2201,221.671,201.331,206.33
04/02/20141,217.671,2421,2171,220.67
04/03/20141,233.331,241.671,227.331,233.33
04/04/20141,225.331,231.671,2171,224.67
04/07/20141,2151,2151,186.671,190.33
04/08/20141,168.331,173.331,148.331,151.67
04/09/20141,1531,156.331,136.671,145
04/10/20141,1621,162.331,1351,140
04/11/20141,1201,1541,113.331,148.33
04/14/20141,1341,162.671,133.671,147.67
04/15/20141,1541,158.331,143.331,151.67
04/16/20141,1601,177.671,1591,177.67
04/17/20141,172.331,1731,1471,153
04/18/20141,1601,160.331,1371,142.33
04/21/20141,142.671,157.331,142.671,145.33
04/22/20141,1491,150.331,139.331,142.67
04/23/20141,148.331,159.671,1471,158.67
04/24/20141,156.671,1571,143.331,145
04/25/20141,1451,166.671,140.331,156.67
04/28/20141,116.671,1201,097.331,105
04/30/20141,117.671,134.331,115.671,126.67
05/01/20141,133.331,148.331,129.331,144.67
05/02/20141,153.331,162.671,148.331,157.33
05/07/20141,1341,1351,120.331,123.67
05/08/20141,128.331,1311,112.331,118
05/09/20141,1001,121.671,097.331,112.33
05/12/20141,1101,120.671,103.331,103.67
05/13/20141,1271,146.331,123.671,142.33
05/14/20141,1431,1511,141.671,148.33
05/15/20141,136.331,1371,1201,129.67
05/16/20141,119.671,1201,1081,119.33
05/19/20141,124.331,1291,113.331,126
05/20/20141,133.331,1461,128.671,134
05/21/20141,133.331,1421,128.331,135.67
05/22/20141,148.331,161.671,1411,157.67
05/23/20141,158.331,176.331,1511,167.33
05/26/20141,178.331,1901,166.331,188.33
05/27/20141,188.331,202.671,1801,189.67
05/28/20141,176.671,1841,171.671,175.33
05/29/20141,164.671,184.331,163.671,178
05/30/20141,180.671,188.331,177.331,187.67
06/02/20141,196.331,205.671,192.331,195.67
06/03/20141,206.671,206.671,196.671,196.67
06/04/20141,2021,2021,183.331,190.67
06/05/20141,192.671,199.671,182.331,188.33
06/06/20141,1981,2021,188.331,193.33
06/09/20141,199.671,2001,186.331,188
06/10/20141,1921,1981,183.671,187.67
06/11/20141,1841,195.331,1841,193.33
06/12/20141,1861,1931,180.331,191.67
06/13/20141,170.671,187.671,165.331,185.33
06/16/20141,185.331,1861,166.671,170.33
06/17/20141,181.331,183.671,1731,177
06/18/20141,1771,1871,174.671,184.67
06/19/20141,184.671,211.331,180.671,203
06/20/20141,213.331,216.331,2051,208.33
06/23/20141,203.671,204.671,1961,200.67
06/24/20141,191.671,192.671,173.331,184
06/25/20141,183.331,188.671,177.671,178.33
06/26/20141,176.671,1891,176.671,177.67
06/27/20141,1751,1801,166.671,174
06/30/20141,181.671,184.331,1721,179
07/01/20141,1791,188.331,1761,182.67
07/02/20141,1891,190.671,183.331,185
07/03/20141,187.671,188.331,1731,178.33
07/04/20141,1921,192.671,1841,190
07/07/20141,1911,202.331,186.671,192.33
07/08/20141,183.671,205.331,182.671,191.67
07/09/20141,181.671,199.331,181.331,198.33
07/10/20141,1981,199.671,188.331,191
07/11/20141,1801,183.331,170.671,171.67
07/14/20141,1791,189.671,1731,185.67
07/15/20141,193.331,212.671,193.331,202.33
07/16/20141,2031,2141,201.331,207
07/17/20141,206.671,2091,1981,200.33
07/18/20141,1821,1921,173.671,189.67
07/22/20141,1951,203.331,191.671,195.17
07/23/20141,1921,194.51,1811,184
07/24/20141,185.331,190.331,181.671,189
07/25/20141,188.51,192.51,183.51,191.17
07/28/20141,186.671,1961,186.51,192.67
07/29/20141,192.831,1951,182.171,182.67
07/30/20141,2151,226.331,2131,219.33
07/31/20141,2301,232.671,217.51,218
08/01/20141,200.671,2061,1961,200.67
08/04/20141,189.331,1901,181.171,182.33
08/05/20141,182.331,185.671,170.831,173.33
08/06/20141,171.671,175.171,161.331,164.5
08/07/20141,1661,1731,157.171,168.33
08/08/20141,1531,157.831,129.171,136.83
08/11/20141,160.171,161.51,144.51,151.67
08/12/20141,154.171,159.331,146.671,151.5
08/13/20141,156.331,169.671,152.671,163.5
08/14/20141,167.51,168.331,155.831,156.33
08/15/20141,1581,1591,150.671,158
08/18/20141,157.331,159.831,152.51,155
08/19/20141,164.171,164.171,157.331,160.67
08/20/20141,168.331,168.51,157.51,166.33
08/21/20141,180.171,198.831,178.831,193.17
08/22/20141,1991,199.51,187.331,190.67
08/25/20141,193.331,195.171,184.831,191.67
08/26/20141,191.671,194.171,179.671,181
08/27/20141,1781,187.171,1741,179.67
08/28/20141,176.671,180.331,164.671,177.17
08/29/20141,176.831,184.671,170.51,171
09/01/20141,176.331,176.671,155.671,157.17
09/02/20141,1591,177.171,153.671,173
09/03/20141,183.331,1931,182.831,184
09/04/20141,183.331,194.51,180.51,185
09/05/20141,192.331,193.671,182.171,184.83
09/08/20141,192.831,193.331,176.831,184.33
09/09/20141,1951,213.331,193.831,197.5
09/10/20141,197.51,209.171,193.831,209.17
09/11/20141,218.331,222.671,212.51,221.17
09/12/20141,231.671,232.171,221.671,229
09/16/20141,2301,230.331,2161,216.67
09/17/20141,2151,2191,201.831,212.5
09/18/20141,230.831,247.331,2291,237.5
09/19/20141,250.331,261.171,243.671,252
09/22/20141,2501,259.831,2501,257.83
09/24/20141,2401,258.331,2401,257
09/25/20141,2611,276.671,257.831,272.17
09/26/20141,2471,249.171,237.671,248.17
09/29/20141,259.671,259.831,251.331,256.67
09/30/20141,254.671,266.671,2361,266.67
10/01/20141,2591,262.671,245.171,247.83
10/02/20141,2201,223.331,190.831,196
10/03/20141,1661,181.671,160.331,179.5
10/06/20141,198.331,2161,190.51,201.67
10/07/20141,195.51,218.331,192.51,197
10/08/20141,182.331,190.171,171.331,180.33
10/09/20141,180.671,189.331,173.171,175.17
10/10/20141,160.331,161.671,145.171,157.67
10/14/20141,1291,140.831,123.331,134.67
10/15/20141,1381,144.331,133.331,139
10/16/20141,099.51,101.171,087.331,095
10/17/20141,099.331,100.171,083.831,085
10/20/20141,116.671,127.331,1111,122.5
10/21/20141,1221,125.171,100.331,105.17
10/22/20141,135.331,139.171,126.671,137.33
10/23/20141,130.331,131.671,118.671,121.83
10/24/20141,1251,126.671,097.671,107.33
10/27/20141,116.671,122.671,105.171,110.17
10/28/20141,110.671,114.831,0941,102
10/29/20141,083.331,107.171,079.671,101.17
10/30/20141,107.331,119.171,107.331,107.67
10/31/20141,118.331,1681,1141,159.67
11/04/20141,2431,243.171,177.331,178.83
11/05/20141,176.671,2091,176.671,207.33
11/06/20141,2121,217.171,1961,205.5
11/07/20141,2241,2241,211.331,214.83
11/10/20141,203.671,211.51,193.671,196.17
11/11/20141,2041,208.331,1551,177.33
11/12/20141,194.831,218.831,188.331,197.33
11/13/20141,203.331,215.51,198.51,208.67
11/14/20141,231.671,2401,220.171,240
11/17/20141,2351,2391,2051,210
11/18/20141,222.171,227.671,216.671,225.33
11/19/20141,2251,2301,200.671,207.17
11/20/20141,230.51,235.331,223.331,225.5
11/21/20141,2351,236.171,2201,230
11/25/20141,246.831,250.51,230.831,247.17
11/26/20141,2111,222.171,197.331,211.17
11/27/20141,1951,197.831,167.671,170.83
11/28/20141,182.51,190.51,174.671,190.5
12/01/20141,199.331,2121,191.671,198.5
12/02/20141,203.331,2131,202.671,209.33
12/03/20141,2201,223.831,2091,217.33
12/04/20141,226.671,245.671,226.671,241.67
12/05/20141,247.171,251.331,237.831,246
12/08/20141,2551,2561,235.171,243.33
12/09/20141,2321,246.671,227.671,238.83
12/10/20141,224.171,233.171,193.831,203.33
12/11/20141,1801,198.51,1751,189.33
12/12/20141,174.331,1851,170.831,173.33
12/15/20141,166.671,1761,162.171,166
12/16/20141,158.831,163.831,138.51,141.5
12/17/20141,133.331,1631,127.51,151.67
12/18/20141,1861,191.331,1651,165
12/19/20141,1951,1951,180.831,193.5
12/22/20141,196.331,199.51,189.51,193.67
12/24/20141,216.671,219.331,214.331,218.5
12/25/20141,216.671,223.831,2161,220.33
12/26/20141,209.671,216.331,200.331,206.67
12/29/20141,209.671,213.51,185.331,200
12/30/20141,2001,201.331,174.331,175.33