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

2016 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 1,021.0198

CLOSE 1,019.3539

Low

LOW 805.67

High

HIGH 1,282

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,273.67	1,282	1,241.33	1,243.67
01/05/2016	1,243.33	1,244.33	1,215	1,220
01/06/2016	1,233	1,236.67	1,200	1,212
01/07/2016	1,208.67	1,212.67	1,170.33	1,174.67
01/08/2016	1,151.33	1,194	1,147	1,167.33
01/12/2016	1,214	1,215.33	1,167.33	1,167.67
01/13/2016	1,200	1,208.67	1,186	1,202
01/14/2016	1,166.67	1,169.33	1,143.67	1,166.67
01/15/2016	1,186.33	1,195	1,152.33	1,164.33
01/18/2016	1,133.33	1,142.67	1,127.67	1,136.67
01/19/2016	1,131.67	1,149	1,124.67	1,147
01/20/2016	1,137.67	1,140	1,103.33	1,105
01/21/2016	1,103.33	1,113.33	1,053.67	1,054
01/22/2016	1,086.67	1,120.67	1,083.33	1,117
01/25/2016	1,129.67	1,130	1,094.67	1,116
01/26/2016	1,096.33	1,099	1,077.67	1,080.33
01/27/2016	1,102	1,120.67	1,095.33	1,105.33
01/28/2016	1,094.33	1,099	1,083.67	1,084
01/29/2016	1,085.67	1,125	1,065.67	1,113.67
02/01/2016	1,113.33	1,135	1,102	1,128.33
02/02/2016	1,130	1,147.67	1,124.33	1,129.67
02/03/2016	1,100	1,100.67	1,059	1,063
02/04/2016	1,047.33	1,076.33	1,045	1,060.67
02/05/2016	1,032	1,044.33	1,022	1,039.33
02/08/2016	1,019	1,051.33	1,017.33	1,043
02/09/2016	1,000	1,005.67	970.33	972.67
02/10/2016	974.33	981.67	950.33	965.33
02/12/2016	936.67	946.17	908.67	912.17
02/15/2016	962.17	994.5	946.33	985.17
02/16/2016	968.5	998.5	967.83	983
02/17/2016	985.67	998.67	971.83	986
02/18/2016	1,015	1,024	995.17	1,011
02/19/2016	1,021.67	1,021.67	976.67	983.67
02/22/2016	973	979.33	961.33	975
02/23/2016	981.67	994.83	966.67	968.83
02/24/2016	948.83	950.67	922.83	949.33
02/25/2016	949.33	959.67	940.33	956
02/26/2016	972.67	992.83	965.33	965.5
02/29/2016	998.83	1,001.33	962.33	962.33
03/01/2016	966.67	976.17	953.83	967.83
03/02/2016	1,009.67	1,041.33	1,005.67	1,028.67
03/03/2016	1,027.33	1,061	1,019.67	1,058.67
03/04/2016	1,053	1,065	1,042.67	1,062.67
03/07/2016	1,062.67	1,069.67	1,045	1,056.67
03/08/2016	1,050.67	1,057	1,032.67	1,046.67
03/09/2016	1,026	1,040.67	1,019.33	1,036.67
03/10/2016	1,050	1,054.67	1,039.67	1,053.33
03/11/2016	1,030.33	1,050.67	1,025.33	1,050
03/14/2016	1,060	1,067	1,051	1,055
03/15/2016	1,055	1,073.67	1,044.67	1,048
03/16/2016	1,037	1,040	1,023.67	1,025
03/17/2016	1,030.67	1,056.67	1,018.67	1,029.67
03/18/2016	1,026	1,037.67	1,004.33	1,019.33
03/22/2016	1,041.33	1,051.67	1,021.33	1,032
03/23/2016	1,027.33	1,036.33	1,014.33	1,019
03/24/2016	1,011.67	1,020.67	999.17	1,002.67
03/25/2016	1,002.67	1,035	999.83	1,031
03/28/2016	1,036	1,041.67	1,019	1,036.67
03/29/2016	1,017.67	1,039	1,016	1,035
03/30/2016	1,028.33	1,043.67	983.33	997.5
03/31/2016	1,026.67	1,039.33	1,021	1,028.67
04/01/2016	1,026.67	1,026.67	969.67	980.67
04/04/2016	971.5	979	954	969.83
04/05/2016	960.33	966.33	943.17	946.5
04/06/2016	955.83	968.17	949.17	956.17
04/07/2016	954.5	968.17	939	950.67
04/08/2016	936.33	975.17	923	960.83
04/11/2016	945.33	946	923.5	940.83
04/12/2016	943.83	980	940.5	976.5
04/13/2016	1,000	1,006	984	1,002.67
04/14/2016	1,008.67	1,023.67	1,005	1,022
04/15/2016	1,004.33	1,021.67	1,000	1,011.67
04/18/2016	955	985.17	955	982.17
04/19/2016	1,015.67	1,038.67	1,014.67	1,026
04/20/2016	1,034.33	1,039	1,015.33	1,016.67
04/21/2016	1,043.33	1,053	1,028.67	1,038.33
04/22/2016	1,019.67	1,057.67	1,016.67	1,053.33
04/25/2016	1,063.67	1,066.67	1,052	1,062.33
04/26/2016	1,061.33	1,066.67	1,045.67	1,055
04/27/2016	1,055	1,059.33	1,035.67	1,041
04/28/2016	1,044.33	1,064.33	985.17	997.5
05/02/2016	947.67	960.5	937.33	957.83
05/06/2016	972.17	986.17	962.5	983.67
05/09/2016	993.67	1,003	985	999
05/10/2016	997.67	1,022.67	989.17	1,015
05/11/2016	1,023.33	1,033.33	1,009.33	1,013.33
05/12/2016	990	1,009.67	973	1,007.33
05/13/2016	1,017	1,023.67	980.83	985.5
05/16/2016	978.33	990.17	968.33	981.67
05/17/2016	969.67	993	964.67	991.67
05/18/2016	986.67	996.5	972.33	979.33
05/19/2016	995	1,006.67	977.33	983.17
05/20/2016	976.17	985.33	967.67	982.67
05/23/2016	976.83	985.33	965.83	984.67
05/24/2016	980.67	983.67	972.33	973.83
05/25/2016	990	1,000.33	989	997.17
05/26/2016	1,006.33	1,020	1,000.33	1,015.33
05/27/2016	1,012	1,018.67	990.83	1,009
05/30/2016	1,019.67	1,041	1,007.67	1,040.67
05/31/2016	1,029.67	1,053.67	1,024.33	1,050.33
06/01/2016	1,043	1,044.67	1,023.33	1,026.33
06/02/2016	1,006.67	1,008.67	983.33	983.67
06/03/2016	988.5	999.5	981.33	987.5
06/06/2016	954.17	970.33	953.67	969
06/07/2016	974.5	981.33	968.33	975
06/08/2016	975.33	981.5	964.33	981.33
06/09/2016	976.33	980	959.17	964.33
06/10/2016	966.67	967	956.67	963.5
06/13/2016	939.67	941.17	925.33	925.33
06/14/2016	921.17	927.33	907	912.5
06/15/2016	912.5	929	901.17	924.17
06/16/2016	920.33	922.67	895	899.17
06/17/2016	899.67	912.17	897.67	903.5
06/20/2016	919	935.5	915.33	915.83
06/21/2016	903.17	923.83	898.67	921.33
06/22/2016	916	916.33	899.17	899.17
06/23/2016	910	924.33	906.17	921.83
06/24/2016	928.5	936.5	823.33	845.17
06/27/2016	847.83	859.5	837.5	849.67
06/28/2016	834.5	847.17	819.67	841.17
06/29/2016	857.83	861.67	848	855.67
06/30/2016	878	878.33	855.83	857.5
07/01/2016	862.17	863.67	850.67	855.67
07/04/2016	855.5	875.67	850.67	870.67
07/05/2016	870.67	872.67	855.33	861
07/06/2016	835.33	839.5	805.67	821.83
07/07/2016	820	831.67	814.33	820.83
07/08/2016	826.83	844	825	825.5
07/11/2016	852	865.17	843.5	858.83
07/12/2016	881.67	897.17	877.5	882
07/13/2016	927.83	928.17	906.17	912.83
07/14/2016	900	904.5	894.5	900.17
07/15/2016	911.67	935.83	909	933.33
07/19/2016	941.67	946.5	929.17	941.5
07/20/2016	940	946.17	925.5	932.5
07/21/2016	960.5	979.17	956.33	974.5
07/22/2016	948.33	959.5	945.83	951
07/25/2016	955.83	963.17	950.5	951.67
07/26/2016	941.5	942.33	929.5	933.67
07/27/2016	946.17	968.67	942	954.33
07/28/2016	947.67	955.17	941.33	946.17
07/29/2016	936.67	958	917	947.17
08/01/2016	919	952.33	917.33	947.33
08/02/2016	932.67	939.5	917	919.83
08/03/2016	969.83	979	945.5	955
08/04/2016	962.5	980.33	946.67	974.83
08/05/2016	978.17	981	962.83	968
08/08/2016	983.33	1,002.67	980.5	1,000.67
08/09/2016	1,000	1,001.33	987	997.33
08/10/2016	992.5	994.67	981.67	987.17
08/12/2016	990.33	992.67	978.67	985
08/15/2016	985.17	993	982.5	982.83
08/16/2016	987	992.5	975.33	976.33
08/17/2016	982.33	1,014.33	980.67	1,009.33
08/18/2016	1,004.33	1,012.67	995.33	995.83
08/19/2016	1,009.67	1,035.67	1,008.67	1,031
08/22/2016	1,040	1,049.67	1,036.33	1,043.67
08/23/2016	1,020.33	1,029	1,013.33	1,022
08/24/2016	1,022	1,040.33	1,022	1,029.67
08/25/2016	1,028	1,034	1,020.67	1,030.33
08/26/2016	1,025.67	1,025.67	1,000.67	1,008
08/29/2016	1,038.33	1,050	1,033.33	1,045.33
08/30/2016	1,049.33	1,058.33	1,044.33	1,052
08/31/2016	1,064	1,070.33	1,056.67	1,056.67
09/01/2016	1,063.67	1,069	1,059.33	1,068
09/02/2016	1,057.33	1,062.67	1,049	1,061.67
09/05/2016	1,073.33	1,074.67	1,058.33	1,059
09/06/2016	1,060	1,064.67	1,053.33	1,059.67
09/07/2016	1,041.33	1,057.33	1,040	1,056.33
09/08/2016	1,052.67	1,058.67	1,045.33	1,055.67
09/09/2016	1,051.67	1,059.33	1,041.67	1,045.33
09/12/2016	1,030.33	1,037	1,027.33	1,030
09/13/2016	1,039.33	1,042.33	1,031.67	1,037
09/14/2016	1,034.67	1,037	1,022	1,023.67
09/15/2016	1,007.67	1,009.67	990.67	994
09/16/2016	993.67	998.83	988.33	994.5
09/20/2016	985.5	1,003.67	983.33	987
09/21/2016	991.83	1,029.33	984	1,026.67
09/23/2016	1,000	1,006.67	992.17	1,002.33
09/26/2016	993.33	994.5	980	980.83
09/27/2016	973.33	990.67	962.5	990.67
09/28/2016	981.33	984	967	972.67
09/29/2016	989.33	991.33	983.67	985
09/30/2016	960	964.5	954	962.5
10/03/2016	977.67	983.17	969.5	976.83
10/04/2016	991	999.67	988.33	995.5
10/05/2016	1,012.33	1,028	1,010.67	1,024.67
10/06/2016	1,030	1,034.33	1,022.67	1,024
10/07/2016	1,023.33	1,026.33	1,016	1,023
10/11/2016	1,025	1,030.33	1,013.33	1,020
10/12/2016	1,009.67	1,025.33	1,005.67	1,013
10/13/2016	1,024	1,037.67	1,012.33	1,016.33
10/14/2016	1,023.33	1,026.33	1,008.67	1,023.33
10/17/2016	1,020	1,029	1,013.67	1,022.33
10/18/2016	1,020	1,031.67	1,011	1,029.67
10/19/2016	1,020	1,023.67	1,015	1,018.67
10/20/2016	1,015	1,037.33	1,014.67	1,033
10/21/2016	1,035.67	1,045.33	1,030	1,032.33
10/24/2016	1,031	1,033	1,022	1,027
10/25/2016	1,034.67	1,050	1,034	1,048.67
10/26/2016	1,041.33	1,050.67	1,037.33	1,048
10/27/2016	1,049.33	1,050.33	1,041	1,044
10/28/2016	1,052.67	1,053.67	1,043.33	1,050
10/31/2016	1,044	1,053	1,039.33	1,048
11/01/2016	1,058.33	1,061	1,021.67	1,026.67
11/02/2016	997.67	1,005	984.67	991.17
11/04/2016	968.67	971	947.83	956.33
11/07/2016	980.33	984.83	971.5	980.33
11/08/2016	992	993	982.83	989.33
11/09/2016	997	1,004.67	897.83	911.83
11/10/2016	995.17	999.83	974	993.5
11/11/2016	1,010	1,012.67	994.33	999.5
11/14/2016	1,013.33	1,029.33	1,006	1,029.33
11/15/2016	1,029.67	1,039.33	1,025.67	1,032.67
11/16/2016	1,043	1,049.33	1,037.67	1,047
11/17/2016	1,041.67	1,052	1,041	1,052
11/18/2016	1,066.67	1,074	1,062	1,062.33
11/21/2016	1,069	1,069.67	1,059.33	1,062
11/22/2016	1,057	1,066.33	1,051.33	1,051.33
11/24/2016	1,074.67	1,094	1,072	1,092.67
11/25/2016	1,100	1,137.33	1,099.67	1,115
11/28/2016	1,115	1,116.67	1,097.33	1,108.33
11/29/2016	1,100	1,110	1,092	1,102.33
11/30/2016	1,113.33	1,128.67	1,109	1,110.67
12/01/2016	1,150	1,150.33	1,127.33	1,132
12/02/2016	1,132.33	1,136	1,120.33	1,122.33
12/05/2016	1,107	1,109.67	1,096	1,100.67
12/06/2016	1,121.33	1,123.67	1,106.33	1,110
12/07/2016	1,124.33	1,135	1,120.67	1,125
12/08/2016	1,133.33	1,146.33	1,130	1,145.67
12/09/2016	1,150	1,161	1,146.67	1,157.67
12/12/2016	1,173	1,184.33	1,148.33	1,155.33
12/13/2016	1,155	1,158.33	1,142.33	1,152.67
12/14/2016	1,164	1,165	1,154	1,159
12/15/2016	1,178.67	1,193	1,167.33	1,175.33
12/16/2016	1,191.67	1,192.67	1,179	1,186.67
12/19/2016	1,186.67	1,189	1,175.33	1,177.67
12/20/2016	1,177.67	1,178	1,167.33	1,175
12/21/2016	1,177.67	1,189	1,169.33	1,175.67
12/22/2016	1,177.67	1,190	1,177.67	1,190
12/26/2016	1,183.33	1,184.67	1,162.67	1,165
12/27/2016	1,160	1,171	1,154.67	1,165.67
12/28/2016	1,165.67	1,169	1,159	1,163.33
12/29/2016	1,157.33	1,160	1,144	1,147.67
12/30/2016	1,134	1,141.67	1,127.33	1,138.33

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High