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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,153.8537
CLOSE 1,152.098

Low

LOW 911

High

HIGH 1,383.67
DATEOPENHIGHLOWCLOSE
01/04/20181,308.331,328.671,3021,328.67
01/05/20181,333.331,351.331,3301,340.33
01/09/20181,347.331,352.331,332.331,336.67
01/10/20181,3451,383.671,342.671,367.33
01/11/20181,3451,351.671,332.671,342
01/12/20181,3351,336.671,3221,322.67
01/15/20181,333.331,335.331,323.671,327
01/16/20181,327.671,332.671,321.671,329.67
01/17/20181,329.671,339.671,325.671,339.67
01/18/20181,345.671,347.671,323.671,325.67
01/19/20181,3311,3391,3271,334.33
01/22/20181,333.331,333.331,3201,326.67
01/23/20181,3311,355.331,330.331,350.67
01/24/20181,341.671,343.671,3311,331.33
01/25/20181,314.331,317.671,308.331,314
01/26/20181,316.671,322.671,310.331,311
01/29/20181,307.331,325.331,299.671,315.67
01/30/20181,319.331,328.331,305.331,308.33
01/31/20181,296.671,296.671,272.331,275.33
02/01/20181,283.331,290.331,281.331,286.33
02/02/20181,2861,3001,2801,296.67
02/05/20181,327.671,343.331,315.331,323.67
02/06/20181,2771,2771,2411,270
02/07/20181,3111,315.671,279.671,280
02/08/20181,294.671,3091,2831,291
02/09/20181,250.331,265.331,246.671,265
02/13/20181,2661,272.671,241.331,243.33
02/14/20181,2451,251.671,217.671,229
02/15/20181,2441,2511,234.331,244.67
02/16/20181,259.671,2751,255.331,258
02/19/20181,2661,283.671,263.671,283.67
02/20/20181,275.671,277.331,254.671,261.67
02/21/20181,2801,285.331,272.671,282.33
02/22/20181,269.331,269.331,2541,269
02/23/20181,2781,2831,2721,281.67
02/26/20181,285.331,305.671,2821,297.67
02/27/20181,307.331,330.671,3071,324
02/28/20181,314.671,318.671,294.671,295
03/01/20181,2841,2871,2741,277
03/02/20181,253.671,253.671,225.331,228.67
03/05/20181,215.671,219.331,198.331,202.67
03/06/20181,233.331,2411,218.671,222
03/07/20181,216.331,230.671,209.331,211.33
03/08/20181,2271,2311,2151,222
03/09/20181,225.671,233.331,2041,207.67
03/12/20181,233.671,247.331,2311,246.33
03/13/20181,2291,236.671,219.671,236
03/14/20181,228.671,237.331,226.331,229
03/15/20181,220.671,232.671,2181,231.33
03/16/20181,2321,2331,221.671,226
03/19/20181,219.331,224.671,211.671,213
03/20/20181,214.331,218.331,2071,214
03/22/20181,220.331,2241,2071,221.33
03/23/20181,180.671,1841,153.331,157
03/26/20181,144.671,162.331,142.331,162.33
03/27/20181,178.331,205.331,1691,205.33
03/28/20181,190.331,218.671,179.671,218
03/29/20181,231.671,233.331,197.671,213.67
03/30/20181,2281,228.671,2121,220
04/02/20181,2201,228.671,2141,214
04/03/20181,1991,209.671,193.671,205
04/04/20181,212.331,226.331,207.671,220.67
04/05/20181,234.671,2411,219.671,233.67
04/06/20181,240.331,246.331,225.331,227
04/09/20181,223.331,2341,219.671,229.33
04/10/20181,233.331,267.671,225.671,261.33
04/11/20181,2561,271.671,252.671,260.67
04/12/20181,254.671,2561,2381,245
04/13/20181,253.671,268.331,250.671,257.67
04/16/20181,257.671,263.331,2531,260.67
04/17/20181,258.331,262.671,252.331,252.33
04/18/20181,2451,250.331,232.331,239
04/19/20181,243.331,244.671,2301,230.33
04/20/20181,232.671,237.331,2251,227.33
04/23/20181,227.331,231.331,223.671,225
04/24/20181,241.671,248.331,238.331,246.67
04/25/20181,240.331,262.331,239.331,261.67
04/26/20181,264.671,269.331,259.331,265.67
04/27/20181,275.671,278.671,2481,255.67
05/01/20181,266.671,267.331,237.331,243.33
05/02/20181,246.671,246.671,210.331,213.67
05/07/20181,223.331,223.331,2001,206.33
05/08/20181,209.671,216.671,204.671,210
05/09/20181,2001,203.331,180.671,182.33
05/10/20181,190.331,194.671,181.671,183.33
05/11/20181,188.671,208.671,187.671,207.67
05/14/20181,2001,2241,194.671,221.33
05/15/20181,210.331,2241,206.331,215
05/16/20181,206.671,2191,206.671,213.33
05/17/20181,217.671,222.671,216.671,219.67
05/18/20181,2251,2361,221.671,235
05/21/20181,2301,238.671,228.331,229.67
05/22/20181,2291,233.671,225.671,231
05/23/20181,2201,228.671,211.671,218.33
05/24/20181,2101,214.671,172.331,177
05/25/20181,1771,178.331,164.331,166
05/28/20181,171.671,179.331,163.671,179
05/29/20181,1781,182.331,170.331,178.33
05/30/20181,1481,1481,1351,139.33
05/31/20181,1401,157.331,1371,149
06/01/20181,1571,1631,144.331,155.33
06/04/20181,169.331,186.331,165.331,183
06/05/20181,175.331,175.671,1571,169.67
06/06/20181,173.671,180.331,166.331,170
06/07/20181,181.331,185.331,177.671,178.67
06/08/20181,178.671,1891,1721,172.33
06/11/20181,172.331,192.671,172.331,191.67
06/12/20181,205.671,206.331,1841,185
06/13/20181,192.671,200.331,190.671,199.33
06/14/20181,193.331,196.331,181.331,181.33
06/15/20181,186.671,187.331,172.671,177.67
06/18/20181,171.671,174.671,159.331,162.33
06/19/20181,1521,157.671,143.331,144.33
06/20/20181,143.331,143.671,123.331,140.33
06/21/20181,133.671,143.331,128.331,136.33
06/22/20181,1221,1221,105.331,114
06/25/20181,1171,1171,1021,103.33
06/26/20181,094.331,108.331,0841,106.33
06/27/20181,095.671,0961,073.331,075
06/28/20181,070.671,083.331,069.331,076.33
06/29/20181,069.671,084.331,0671,084.33
07/02/20181,075.671,084.671,0621,064.67
07/03/20181,0761,0761,0611,070
07/04/20181,060.331,070.671,0571,062.67
07/05/20181,0651,072.671,0581,061.33
07/06/20181,071.671,086.671,0711,076
07/09/20181,075.671,083.331,072.671,080
07/10/20181,093.331,100.671,086.331,091
07/11/20181,080.331,0841,068.671,079.33
07/12/20181,082.331,091.331,073.331,086.33
07/13/20181,0871,1021,0841,097.33
07/17/20181,094.331,1161,086.671,107.67
07/18/20181,122.331,125.331,110.671,110.67
07/19/20181,105.331,1151,099.331,107.67
07/20/20181,100.671,106.331,090.671,097.33
07/23/20181,082.671,092.671,078.331,084.33
07/24/20181,099.331,102.671,0951,097.67
07/25/20181,101.671,110.671,098.671,109
07/26/20181,123.331,126.331,107.671,114.33
07/27/20181,118.331,121.671,1141,121.67
07/30/20181,1231,128.671,122.331,124.67
07/31/20181,131.331,134.671,117.331,118.33
08/01/20181,1651,1651,143.671,151.33
08/02/20181,1371,147.671,115.671,118.33
08/03/20181,130.331,135.671,1241,126.67
08/06/20181,1351,145.331,126.671,130.67
08/07/20181,132.671,142.331,127.331,142.33
08/08/20181,1501,151.671,1391,141.67
08/09/20181,1401,1401,1251,127
08/10/20181,132.671,135.331,1221,122.67
08/13/20181,114.331,1161,088.331,090.67
08/14/20181,1051,112.331,094.671,112
08/15/20181,109.671,117.671,089.671,095.33
08/16/20181,094.331,1001,079.671,097.33
08/17/20181,116.671,1171,100.671,104.33
08/20/20181,103.331,1071,096.671,104.67
08/21/20181,1051,111.331,0981,107
08/22/20181,115.331,1311,112.331,128
08/23/20181,118.671,121.671,103.671,106
08/24/20181,103.331,108.671,094.331,096.67
08/27/20181,1031,115.671,102.671,111.67
08/28/20181,136.671,1401,125.671,125.67
08/29/20181,125.671,1361,122.331,131.67
08/30/20181,1361,137.671,118.671,118.67
08/31/20181,106.671,1071,0971,097.33
09/03/20181,092.671,095.671,0821,085.33
09/04/20181,085.331,085.331,069.331,072.67
09/05/20181,072.331,072.331,060.331,061.33
09/06/20181,062.671,068.331,057.671,061
09/07/20181,073.671,073.671,048.671,057.67
09/10/20181,046.671,0561,044.331,053
09/11/20181,0551,060.331,047.331,058
09/12/20181,051.671,051.671,035.671,039
09/13/20181,043.671,0621,0411,059.33
09/14/20181,0631,0731,0601,072.33
09/18/20181,0641,0951,063.671,094.67
09/19/20181,1061,131.331,1041,127.67
09/20/20181,141.671,142.671,126.671,139.33
09/21/20181,147.671,163.671,142.671,163.67
09/25/20181,166.671,1731,152.671,172
09/26/20181,150.671,159.671,133.331,142.33
09/27/20181,156.671,161.331,135.331,135.67
09/28/20181,1541,154.671,138.671,146.33
10/01/20181,133.331,1551,127.671,144.67
10/02/20181,155.331,167.331,152.331,162
10/03/20181,142.671,1471,112.671,112.67
10/04/20181,133.331,1341,112.671,115.33
10/05/20181,105.331,1171,1021,108.67
10/09/20181,0881,092.671,071.671,074.33
10/10/20181,0771,080.671,063.671,069
10/11/20181,033.331,040.671,022.671,028.33
10/12/20181,0181,030.671,017.331,030.67
10/15/20181,0201,020.671,003.331,003.67
10/16/20181,0081,022.671,006.331,022.67
10/17/20181,0281,035.331,0241,032.33
10/18/20181,033.331,0361,0271,031.33
10/19/20181,0191,021.671,011.331,021.67
10/22/20181,0181,0291,010.331,026
10/23/20181,018.671,020.331,002.331,003.67
10/24/20181,0201,0201,0011,006.33
10/25/2018983.33988.67972975.5
10/26/2018990.67999.33980.67992.5
10/29/2018999.831,009.67992995
10/30/2018993.331,016990.831,014.67
10/31/20181,0451,080.331,040.331,080.33
11/01/20181,080.331,095.671,079.331,083.67
11/02/20181,0861,088.671,065.671,082.67
11/05/20181,066.331,080.671,054.671,072
11/06/20181,0781,107.671,077.331,105.67
11/07/20181,098.331,103.331,071.331,076.33
11/08/20181,095.671,0961,083.331,088
11/09/20181,088.671,0971,081.671,093.33
11/12/20181,0841,094.331,081.331,094
11/13/20181,070.671,0731,052.671,070
11/14/20181,074.331,097.331,071.671,074.33
11/15/20181,073.331,073.331,061.331,068.67
11/16/20181,070.331,0771,0571,061.33
11/19/20181,059.671,066.331,050.331,059.67
11/20/20181,049.331,063.671,048.331,055.33
11/21/20181,035.671,050.671,033.671,048.67
11/22/20181,048.671,056.331,045.671,052.67
11/26/20181,045.331,0541,0381,052.67
11/27/20181,0661,074.331,059.671,068.33
11/28/20181,068.331,069.671,046.331,053.67
11/29/20181,052.331,0581,046.331,047.33
11/30/20181,0571,074.671,053.671,067.33
12/03/20181,083.331,094.671,071.331,089.67
12/04/20181,1001,1001,062.331,063.67
12/05/20181,0401,044.331,030.671,038.33
12/06/20181,038.331,042.671,0221,026.33
12/07/20181,0371,037.331,024.331,028.67
12/10/20181,0011,013.331,0001,011
12/11/20181,0161,017.33997.51,007
12/12/20181,022.331,033.671,0201,027.33
12/13/20181,037.331,045.331,032.671,038
12/14/20181,0261,034.671,0141,018
12/17/20181,0181,026.331,016.331,016.67
12/18/20181,016.331,022.331,0041,009.33
12/19/20181,009.671,0211,006.331,015.67
12/20/20181,007.331,012984.17988
12/21/2018985.67991.17972.33973.83
12/25/2018946.5949.83915.67918.67
12/26/2018926933.17911927.17
12/27/2018960.5972.67951.33965.5
12/28/2018962.33970.83950.67964.83