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

2017 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 1,118.3009

CLOSE 1,118.4602

Low

LOW 1,000

High

HIGH 1,312

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	1,168	1,190.33	1,166.67	1,190.33
01/05/2017	1,200	1,201.33	1,183.33	1,189.67
01/06/2017	1,152.67	1,179.33	1,151	1,167
01/10/2017	1,166.67	1,171.67	1,154	1,154
01/11/2017	1,159.67	1,162	1,151.67	1,157
01/12/2017	1,150	1,161	1,140.33	1,152.33
01/13/2017	1,146	1,154.67	1,145.33	1,148.67
01/16/2017	1,152	1,155.33	1,143.67	1,148.33
01/17/2017	1,143.67	1,145	1,117.67	1,117.67
01/18/2017	1,110	1,138.33	1,106	1,134.33
01/19/2017	1,157.33	1,165.33	1,150.67	1,162.67
01/20/2017	1,158.33	1,169.33	1,158.33	1,164
01/23/2017	1,141.67	1,149.33	1,138.33	1,144
01/24/2017	1,121.33	1,132	1,121	1,125
01/25/2017	1,153	1,160.67	1,145.33	1,150
01/26/2017	1,181.67	1,181.67	1,163	1,167.33
01/27/2017	1,162.33	1,162.67	1,150.67	1,161.33
01/30/2017	1,150.33	1,163.33	1,149.67	1,161.67
01/31/2017	1,126.67	1,141	1,125	1,129
02/01/2017	1,101.67	1,139	1,097.33	1,138.33
02/02/2017	1,141	1,156	1,132.33	1,139
02/03/2017	1,133.67	1,146.33	1,133.33	1,141
02/06/2017	1,183.67	1,184	1,161.67	1,164.33
02/07/2017	1,169.33	1,189.67	1,160.67	1,180.33
02/08/2017	1,177.67	1,193	1,177.33	1,191.33
02/09/2017	1,176.33	1,177.67	1,160.33	1,168
02/10/2017	1,191.33	1,204.67	1,185.33	1,201.67
02/13/2017	1,212.67	1,225	1,206.33	1,216.67
02/14/2017	1,222.33	1,223	1,198	1,200
02/15/2017	1,216.67	1,220	1,210	1,210.33
02/16/2017	1,208.33	1,209.67	1,189.33	1,203
02/17/2017	1,189.67	1,199.33	1,189.67	1,195.33
02/20/2017	1,195.67	1,199.67	1,181.67	1,191.33
02/21/2017	1,196.67	1,202.67	1,194	1,198.67
02/22/2017	1,205.33	1,211.67	1,200	1,206.33
02/23/2017	1,202.67	1,204.67	1,185	1,190
02/24/2017	1,185	1,192.67	1,181	1,184.33
02/27/2017	1,173.33	1,174.33	1,154.33	1,166
02/28/2017	1,175.67	1,182.67	1,162.67	1,163
03/01/2017	1,166.67	1,177	1,161.67	1,173.67
03/02/2017	1,200	1,200	1,180.33	1,181
03/03/2017	1,183.33	1,187.67	1,177.33	1,185.67
03/06/2017	1,175.67	1,184.67	1,172.67	1,178.67
03/07/2017	1,178.67	1,188	1,174.33	1,185.67
03/08/2017	1,176.67	1,179.67	1,167	1,179
03/09/2017	1,185.67	1,187.33	1,176	1,180.67
03/10/2017	1,194.67	1,200.67	1,190.67	1,198.33
03/13/2017	1,184	1,191.33	1,182.33	1,184.67
03/14/2017	1,184.67	1,185	1,177.67	1,178.67
03/15/2017	1,170.33	1,192	1,170.33	1,191.33
03/16/2017	1,168	1,187	1,165	1,185.33
03/17/2017	1,179	1,184.33	1,173.67	1,178
03/21/2017	1,189.33	1,189.33	1,169.33	1,180.67
03/22/2017	1,151.33	1,153	1,137.67	1,137.67
03/23/2017	1,139	1,149	1,134.33	1,144.67
03/24/2017	1,141	1,148.67	1,137	1,146.67
03/27/2017	1,131	1,137.67	1,124.33	1,130
03/28/2017	1,138	1,143	1,128.33	1,134.33
03/29/2017	1,137.67	1,146	1,135	1,145.33
03/30/2017	1,137	1,143.33	1,131.33	1,131.67
03/31/2017	1,132	1,141.33	1,117	1,117
04/03/2017	1,126	1,127.67	1,114.67	1,117
04/04/2017	1,099.67	1,100	1,078.67	1,087.33
04/05/2017	1,082.67	1,085.33	1,059	1,070
04/06/2017	1,046.67	1,067.67	1,045	1,049.33
04/07/2017	1,061.67	1,067.33	1,046.33	1,052.33
04/10/2017	1,063.67	1,068.33	1,055.67	1,060.67
04/11/2017	1,052	1,060.67	1,049.33	1,060.67
04/12/2017	1,047.33	1,050.33	1,037.67	1,043.67
04/13/2017	1,035.33	1,048.67	1,030.67	1,045
04/14/2017	1,046.33	1,046.33	1,028.33	1,039
04/17/2017	1,028.33	1,035.33	1,025.33	1,033
04/18/2017	1,044.67	1,052	1,029	1,032.67
04/19/2017	1,029.67	1,030.33	1,015.67	1,020.33
04/20/2017	1,026.33	1,035.67	1,021.67	1,025.67
04/21/2017	1,034.33	1,044.67	1,033.67	1,038.33
04/24/2017	1,062.67	1,066.67	1,050.33	1,055
04/25/2017	1,048.33	1,067.33	1,047.33	1,063
04/26/2017	1,074.33	1,085.33	1,069	1,085.33
04/27/2017	1,079.33	1,085.67	1,079	1,081.67
04/28/2017	1,076.67	1,082.67	1,071.33	1,077.33
05/01/2017	1,077.33	1,083.67	1,076	1,081.67
05/02/2017	1,074.33	1,082.33	1,074.33	1,078.33
05/08/2017	1,082.33	1,091.67	1,078.67	1,087
05/09/2017	1,087	1,090	1,066	1,068.33
05/10/2017	1,077.33	1,083.33	1,074.67	1,076.67
05/11/2017	1,080.33	1,084.33	1,071.67	1,083.33
05/12/2017	1,082.33	1,083.33	1,062	1,066.33
05/15/2017	1,055	1,069.33	1,050.67	1,064.67
05/16/2017	1,070	1,077	1,052.67	1,055.67
05/17/2017	1,043.33	1,049.67	1,035.33	1,045
05/18/2017	1,030	1,033.67	1,020.67	1,021.67
05/19/2017	1,017	1,023	1,015.33	1,016.67
05/22/2017	1,022.67	1,032	1,022.33	1,028.33
05/23/2017	1,027	1,033	1,019.67	1,023
05/24/2017	1,036.67	1,047	1,035	1,045
05/25/2017	1,034.67	1,036	1,028	1,031.67
05/26/2017	1,031.67	1,035.33	1,019.33	1,019.33
05/29/2017	1,019.67	1,024.67	1,016	1,021.33
05/30/2017	1,021.67	1,025	1,017.33	1,024.33
05/31/2017	1,023.33	1,039.67	1,020.67	1,039
06/01/2017	1,033.33	1,041.67	1,031.33	1,037.33
06/02/2017	1,048.33	1,066	1,044.67	1,064.67
06/05/2017	1,049.33	1,050.33	1,037	1,039
06/06/2017	1,033.33	1,046.33	1,031	1,037.33
06/07/2017	1,033.33	1,035.33	1,028	1,032.67
06/08/2017	1,034.33	1,034.67	1,022	1,022.67
06/09/2017	1,016.67	1,028.67	1,016	1,025
06/12/2017	1,025.67	1,031	1,021.67	1,022
06/13/2017	1,026.67	1,029.33	1,018.67	1,019
06/14/2017	1,030.67	1,030.67	1,021	1,021.33
06/15/2017	1,019	1,025.67	1,015.33	1,019
06/16/2017	1,030.67	1,032	1,021	1,025.67
06/19/2017	1,021	1,025	1,018	1,022
06/20/2017	1,034	1,034.67	1,022	1,022
06/21/2017	1,023.33	1,024.67	1,017.67	1,022.33
06/22/2017	1,020	1,021	1,015	1,015
06/23/2017	1,019.67	1,022	1,017	1,020.33
06/26/2017	1,023.33	1,025	1,020	1,021.67
06/27/2017	1,029.67	1,030.67	1,024.67	1,024.67
06/28/2017	1,019	1,026.67	1,019	1,024.33
06/29/2017	1,029	1,030	1,022.33	1,028
06/30/2017	1,020	1,022	1,016	1,021.33
07/03/2017	1,022.67	1,028.33	1,021.67	1,022.33
07/04/2017	1,033.33	1,052.33	1,033.33	1,042.67
07/05/2017	1,043.33	1,054	1,040	1,050
07/06/2017	1,045.67	1,046	1,029.67	1,034
07/07/2017	1,030	1,038.67	1,027	1,029
07/10/2017	1,038	1,039.33	1,033.67	1,034.67
07/11/2017	1,034	1,036.33	1,028	1,034.67
07/12/2017	1,034.33	1,034.67	1,030.33	1,034.33
07/13/2017	1,033.33	1,036.33	1,029.33	1,030.33
07/14/2017	1,036.67	1,048.33	1,034	1,044.67
07/18/2017	1,039.33	1,041.33	1,029.67	1,032
07/19/2017	1,029.33	1,030.67	1,024	1,030.33
07/20/2017	1,028	1,036	1,024.67	1,033
07/21/2017	1,027.67	1,030	1,024.67	1,025.33
07/24/2017	1,017	1,018.33	1,012.67	1,014
07/25/2017	1,018	1,027.33	1,017.67	1,022
07/26/2017	1,029.33	1,034.33	1,026	1,027
07/27/2017	1,025.33	1,032.33	1,022.33	1,026.67
07/28/2017	1,024.33	1,027	1,022	1,025.67
07/31/2017	1,022	1,039.33	1,022	1,036
08/01/2017	1,034.33	1,044.33	1,024.67	1,042.33
08/02/2017	1,083.33	1,094.67	1,067.67	1,071.33
08/03/2017	1,064.67	1,072.33	1,058	1,061.67
08/04/2017	1,050.33	1,059.67	1,041	1,041.67
08/07/2017	1,048.67	1,054	1,040.67	1,042.33
08/08/2017	1,043.33	1,047	1,034	1,036.33
08/09/2017	1,031	1,035.33	1,019.33	1,024
08/10/2017	1,027.33	1,028	1,023	1,026
08/14/2017	1,016.67	1,018.33	1,009	1,010.33
08/15/2017	1,017.33	1,025.67	1,014.67	1,018.67
08/16/2017	1,016.33	1,022.67	1,012	1,020.67
08/17/2017	1,018	1,021.67	1,014.33	1,014.33
08/18/2017	1,004	1,007.67	1,000	1,006.67
08/21/2017	1,010.33	1,010.33	1,000.33	1,003
08/22/2017	1,002.33	1,008.33	1,001.33	1,007.33
08/23/2017	1,018	1,020.67	1,005.67	1,009
08/24/2017	1,009.33	1,015.67	1,008.67	1,011.33
08/25/2017	1,011.67	1,020.33	1,011.33	1,017.67
08/28/2017	1,021	1,021.67	1,012	1,015
08/29/2017	1,010	1,016	1,009	1,013.33
08/30/2017	1,015	1,016	1,011	1,013.33
08/31/2017	1,016	1,029.33	1,014.33	1,027
09/01/2017	1,033.33	1,034	1,028	1,032
09/04/2017	1,021.67	1,026	1,014.33	1,016.67
09/05/2017	1,020	1,023	1,016.67	1,019
09/06/2017	1,015.33	1,016.67	1,007	1,012
09/07/2017	1,015.67	1,027.67	1,012.67	1,026.33
09/08/2017	1,021.67	1,028.33	1,021.33	1,023.33
09/11/2017	1,031.67	1,044.67	1,029	1,039.67
09/12/2017	1,050	1,065.33	1,046.67	1,062.67
09/13/2017	1,070	1,076	1,070	1,072.67
09/14/2017	1,073.33	1,074.67	1,070.33	1,072
09/15/2017	1,070	1,087	1,064.33	1,081.67
09/19/2017	1,100	1,106.67	1,094.67	1,098
09/20/2017	1,096.67	1,105.67	1,091	1,103.33
09/21/2017	1,113.67	1,118.67	1,110.33	1,110.33
09/22/2017	1,115	1,118	1,109.67	1,117.33
09/25/2017	1,120.33	1,123	1,116.33	1,120.67
09/26/2017	1,117	1,120.33	1,115	1,120
09/27/2017	1,108.33	1,118.33	1,100	1,118
09/28/2017	1,120	1,126.33	1,113.67	1,120.67
09/29/2017	1,111.67	1,115.33	1,105.33	1,110.67
10/02/2017	1,113.67	1,117.33	1,109	1,116.67
10/03/2017	1,120.33	1,130.67	1,119.67	1,129
10/04/2017	1,137.33	1,138	1,122.33	1,123.33
10/05/2017	1,135.67	1,136.67	1,127.33	1,129.33
10/06/2017	1,130	1,134	1,129.33	1,131.67
10/10/2017	1,130.67	1,136.67	1,126.33	1,135
10/11/2017	1,132	1,137.33	1,126.33	1,133.67
10/12/2017	1,137.67	1,138.67	1,131	1,135.67
10/13/2017	1,137.67	1,138.33	1,119.67	1,129
10/16/2017	1,121	1,140	1,120.33	1,133.33
10/17/2017	1,138.33	1,142.67	1,134.33	1,142.33
10/18/2017	1,141.67	1,145.33	1,136.67	1,144
10/19/2017	1,149	1,155.67	1,148.33	1,151.67
10/20/2017	1,140	1,147	1,135.67	1,142.67
10/23/2017	1,151.67	1,159	1,151	1,157
10/24/2017	1,151.33	1,164.67	1,149.33	1,164.33
10/25/2017	1,166.67	1,167.67	1,159.67	1,162.67
10/26/2017	1,158.33	1,172.33	1,158.33	1,169.33
10/27/2017	1,172.33	1,180	1,169	1,178.67
10/30/2017	1,173.67	1,184.33	1,173.67	1,180.67
10/31/2017	1,175.33	1,180	1,168.67	1,174.33
11/01/2017	1,180.67	1,194.33	1,179	1,192
11/02/2017	1,233.33	1,264	1,225.67	1,254
11/06/2017	1,256.67	1,281	1,254	1,276.33
11/07/2017	1,280.33	1,287.67	1,273.67	1,279
11/08/2017	1,274	1,282	1,270.33	1,278.67
11/09/2017	1,281.33	1,286.33	1,248	1,262
11/10/2017	1,240.67	1,261.67	1,240.67	1,256
11/13/2017	1,254.67	1,258.33	1,240.67	1,240.67
11/14/2017	1,245	1,249.33	1,232	1,236.67
11/15/2017	1,222.33	1,225	1,205	1,206.67
11/16/2017	1,213.33	1,225	1,208	1,220
11/17/2017	1,239.67	1,247	1,222.33	1,223.33
11/20/2017	1,223.33	1,235.33	1,221	1,229
11/21/2017	1,234	1,242	1,231.33	1,233.67
11/22/2017	1,245	1,250.33	1,237.67	1,238.33
11/24/2017	1,227	1,231.67	1,219	1,229.33
11/27/2017	1,239.67	1,243.67	1,223.33	1,225
11/28/2017	1,228.33	1,243	1,228	1,237.67
11/29/2017	1,243.33	1,243.67	1,232.33	1,240.33
11/30/2017	1,250	1,254.67	1,239.67	1,248
12/01/2017	1,251	1,264	1,248	1,258.33
12/04/2017	1,266	1,266.67	1,257.33	1,262.33
12/05/2017	1,261.33	1,261.33	1,252.33	1,255.67
12/06/2017	1,248.33	1,254	1,235	1,241
12/07/2017	1,244.33	1,257	1,241.33	1,252
12/08/2017	1,245	1,259	1,245	1,257.67
12/11/2017	1,260.33	1,263.33	1,252.33	1,263
12/12/2017	1,266.67	1,279	1,265	1,268.67
12/13/2017	1,278	1,278.33	1,268.67	1,278
12/14/2017	1,276	1,278.33	1,263.33	1,273.67
12/15/2017	1,266.67	1,268.67	1,256.33	1,260.67
12/18/2017	1,269.33	1,280.33	1,266.67	1,276.67
12/19/2017	1,279.33	1,305.33	1,279	1,296.33
12/20/2017	1,308.67	1,309	1,290.33	1,296.67
12/21/2017	1,298.33	1,300.67	1,291.33	1,298
12/22/2017	1,298	1,301.67	1,287.67	1,299.67
12/25/2017	1,299.33	1,312	1,298.33	1,309.67
12/26/2017	1,307.33	1,308.33	1,302	1,303.33
12/27/2017	1,295.33	1,302.67	1,293	1,298.33
12/28/2017	1,297.67	1,301	1,287	1,288.67
12/29/2017	1,286.67	1,293.33	1,284	1,287.33

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High