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

2019 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 977.6472

CLOSE 978.3929

Low

LOW 804

High

HIGH 1,096.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	933.33	960.83	930.67	960.83
01/07/2019	987.5	1,003.33	984.67	996.33
01/08/2019	1,008.33	1,039.33	1,007	1,028
01/09/2019	1,039.67	1,042.67	1,029.67	1,041.33
01/10/2019	1,024.67	1,035.33	1,021.67	1,031.67
01/11/2019	1,043.67	1,059	1,039.67	1,056.67
01/15/2019	1,061.33	1,073	1,053.33	1,073
01/16/2019	1,067.67	1,072	1,055	1,070
01/17/2019	1,068	1,075	1,062	1,068.67
01/18/2019	1,073	1,076	1,066.33	1,071.67
01/21/2019	1,084.33	1,088.67	1,078	1,081
01/22/2019	1,088.33	1,091.67	1,075.33	1,079.67
01/23/2019	1,072.67	1,082	1,061.67	1,077.33
01/24/2019	1,062.67	1,081.33	1,062.67	1,078
01/25/2019	1,088.67	1,096.67	1,083.33	1,094.33
01/28/2019	1,094.33	1,095.67	1,081	1,083.33
01/29/2019	1,079	1,084.33	1,070.67	1,081.67
01/30/2019	1,095.67	1,096.67	1,077.33	1,080.33
01/31/2019	1,096	1,096	1,080.33	1,083
02/01/2019	1,082.33	1,087.67	1,074.33	1,081.67
02/04/2019	1,035	1,054.67	1,033.67	1,044
02/05/2019	1,034	1,043	1,016.67	1,018
02/06/2019	1,020	1,022.33	1,011.67	1,011.67
02/07/2019	1,001.33	1,008	990.33	1,000.67
02/08/2019	994	996.33	975.5	975.5
02/12/2019	975.33	995.67	972.17	983.33
02/13/2019	995.5	1,002.67	985.67	1,000.33
02/14/2019	1,018.33	1,022.67	1,004.33	1,013.67
02/15/2019	1,003.67	1,006	989.67	990.83
02/18/2019	1,005	1,005.67	998.67	1,001
02/19/2019	1,000	1,005.33	994.5	1,004.67
02/20/2019	1,017	1,028.33	1,006	1,011
02/21/2019	1,024.67	1,036.67	1,022.33	1,034.33
02/22/2019	1,029.67	1,042.67	1,020.67	1,041.67
02/25/2019	1,053	1,057.67	1,049	1,050.33
02/26/2019	1,046.67	1,057	1,045.33	1,051.33
02/27/2019	1,051.33	1,059.67	1,050.33	1,058.67
02/28/2019	1,051	1,055	1,044.67	1,051
03/01/2019	1,053.33	1,056	1,049.67	1,051.67
03/04/2019	1,055.67	1,055.67	1,031.67	1,038
03/05/2019	1,033.33	1,035.67	1,028.67	1,030.67
03/06/2019	1,033	1,036.33	1,029	1,032
03/07/2019	1,022	1,029.33	1,013.33	1,015.33
03/08/2019	1,008.33	1,015	994.67	997.17
03/11/2019	999.17	1,007.33	996.83	1,004.33
03/12/2019	1,012.33	1,020.33	1,009	1,015.67
03/13/2019	1,018.33	1,024.33	1,001.67	1,007.33
03/14/2019	1,014	1,017	1,006	1,007.67
03/15/2019	1,015.33	1,024.67	1,014.67	1,019
03/18/2019	1,021.67	1,022.33	1,012	1,018.67
03/19/2019	1,022	1,028.67	1,018.67	1,025.33
03/20/2019	1,031	1,036.33	1,027.67	1,030
03/22/2019	1,020	1,021	1,007.67	1,018
03/25/2019	994.67	996	980.17	987.5
03/26/2019	995.83	1,021.67	994	1,018.33
03/27/2019	1,013	1,016.33	1,003.67	1,010.33
03/28/2019	1,000	1,003	993.67	1,000.67
03/29/2019	1,005.67	1,007	997	998.33
04/01/2019	1,013.33	1,032.67	1,013.33	1,025
04/02/2019	1,037.67	1,041	1,028.67	1,036.67
04/03/2019	1,038.33	1,045	1,036.33	1,045
04/04/2019	1,050	1,057.33	1,047.33	1,054.67
04/05/2019	1,050	1,060.67	1,046	1,059.67
04/08/2019	1,056	1,057.67	1,039.33	1,043.67
04/09/2019	1,042.33	1,048.67	1,040	1,048
04/10/2019	1,036.67	1,041.33	1,034.33	1,037
04/11/2019	1,023.67	1,031.33	1,023	1,024.67
04/12/2019	1,028.33	1,032.67	1,026	1,028.33
04/15/2019	1,041.67	1,045	1,033.67	1,039.67
04/16/2019	1,030.33	1,046	1,029.33	1,046
04/17/2019	1,054	1,060.33	1,051	1,056.67
04/18/2019	1,063.33	1,075	1,062.67	1,071.33
04/19/2019	1,068.33	1,070.33	1,058	1,066
04/22/2019	1,065.67	1,067	1,054.67	1,055.67
04/23/2019	1,060	1,064.33	1,056.33	1,060.67
04/24/2019	1,057.33	1,057.67	1,027.67	1,031.33
04/25/2019	1,029.33	1,038.33	1,026.33	1,035
04/26/2019	1,033.33	1,038	1,027.67	1,033.67
05/07/2019	1,031.33	1,031.67	1,012.67	1,025.67
05/08/2019	1,018	1,022.67	994.67	996.5
05/09/2019	992.5	992.83	948.83	949.83
05/10/2019	961.17	968.33	938.67	944
05/13/2019	944.17	947.17	937.17	938.83
05/14/2019	927.17	936	920.33	934.33
05/15/2019	932	935	919.5	935
05/16/2019	941.67	943.67	924	929.33
05/17/2019	938.17	947.5	928.83	937.33
05/20/2019	942.83	949.33	935.17	943.17
05/21/2019	936.33	944.67	931.17	944.17
05/22/2019	947.83	949.33	941.5	943.83
05/23/2019	935.83	939.17	929.83	935.5
05/24/2019	923.67	931	917.67	930
05/27/2019	921.83	927.83	916.67	919.67
05/28/2019	920.67	931.5	919	923.33
05/29/2019	916	920	908	919.67
05/30/2019	915.17	924.17	913.5	923
05/31/2019	900	901.33	883.33	883.67
06/03/2019	871.83	886.5	870	886.5
06/04/2019	886.5	905.83	884.67	905.67
06/05/2019	933.67	935.83	920.83	931.67
06/06/2019	916.83	924.5	913.5	913.5
06/07/2019	913.33	919	909.67	912.67
06/10/2019	926.67	930.5	918.83	926.67
06/11/2019	923.5	930	915.67	929.17
06/12/2019	926.67	940.33	925.5	925.5
06/13/2019	923.17	927.33	908.33	918.17
06/14/2019	918.33	926.17	914.17	918.33
06/17/2019	917.67	927.33	916.17	925
06/18/2019	927.17	932	920.17	922
06/19/2019	934.67	943.5	930.5	941.33
06/20/2019	942.67	942.67	923.17	923.67
06/21/2019	923.33	927.33	915.67	922
06/24/2019	920	929.5	914.67	928.5
06/25/2019	920	927.33	919.33	921.83
06/26/2019	907.83	913.67	906	910.33
06/27/2019	918	930.17	915.33	929.5
06/28/2019	920	928.83	917.83	928.33
07/01/2019	933.5	948.67	929	948.33
07/02/2019	948.33	949.67	939.67	945.67
07/03/2019	935	935.5	926.17	930
07/04/2019	935.17	943.33	932.33	935.83
07/05/2019	942.17	948.17	939.33	945.5
07/08/2019	945.67	952	944.67	945.67
07/09/2019	951.67	953.67	943.83	950.83
07/10/2019	952.83	957.5	948.67	953.17
07/11/2019	943.33	952.33	939.67	948
07/12/2019	955	957	946.17	949
07/16/2019	943.33	954	928.83	945.5
07/17/2019	942.17	947.17	932.5	935.33
07/18/2019	933.33	936	914.33	917.17
07/19/2019	919	937.83	917.67	936
07/22/2019	936	941.33	926.17	934
07/23/2019	923.67	941.33	920	938.17
07/24/2019	946.67	952.67	945.33	950.17
07/25/2019	945.67	948.83	939.33	947.67
07/26/2019	931	938.5	927	928.5
07/29/2019	925.83	926.67	916.83	921.17
07/30/2019	925.5	929.67	921	924
07/31/2019	910.5	915.5	902.33	903.5
08/01/2019	899.67	912.5	896.83	907.5
08/02/2019	891.67	892.67	868.83	871
08/05/2019	870.83	872.67	850	855.33
08/06/2019	838.67	854.33	828.83	853.5
08/07/2019	846.17	851.33	840.33	845.5
08/08/2019	839.83	848.5	838.67	845
08/09/2019	852	852.33	842.5	847.33
08/13/2019	833.5	835.67	822.67	827.33
08/14/2019	835.5	835.67	827.67	831.83
08/15/2019	811.17	820.5	808.17	820
08/16/2019	810.17	821.33	809.33	819.5
08/19/2019	820.67	824.5	819.17	824
08/20/2019	824.83	832.17	824.83	831.67
08/21/2019	821.67	829.33	819.5	826.83
08/22/2019	824.5	828.17	820.67	825.33
08/23/2019	819.83	831	819.5	829.5
08/26/2019	805	819.67	804	817.67
08/27/2019	828.83	830.83	824.67	828
08/28/2019	827.33	831.83	824.17	830
08/29/2019	823.33	826.67	819	823.33
08/30/2019	831.5	841.5	830.33	841.17
09/02/2019	839.67	846.17	838.33	844.17
09/03/2019	844.67	856.33	844.33	854.33
09/04/2019	853.33	862.5	848.83	859
09/05/2019	869.67	895	868.33	884.67
09/06/2019	896	915.33	894.83	911.33
09/09/2019	905.5	910.17	898.33	909
09/10/2019	917.67	930.33	916.5	930.33
09/11/2019	941.67	965.17	939.5	965.17
09/12/2019	964.67	984.83	956.67	976.5
09/13/2019	986.67	986.67	971.17	977.67
09/17/2019	971.33	977.33	965.17	976
09/18/2019	969	970.67	961	965.67
09/19/2019	970	976	961.83	961.83
09/20/2019	968.83	971.33	963.17	968.5
09/24/2019	957.5	961.83	952.83	952.83
09/25/2019	937.33	955.17	934.83	953.33
09/26/2019	963	969.17	961.17	966.17
09/27/2019	951.67	961.67	939.67	946.67
09/30/2019	945.17	946.5	930.17	932.83
10/01/2019	937.67	958.33	937.5	956.17
10/02/2019	931.83	943.33	931	939.33
10/03/2019	912.17	920	910	914.17
10/04/2019	916	921	913.5	918.33
10/07/2019	913.33	921.5	899.5	910
10/08/2019	908.83	919.33	907.33	908
10/09/2019	893.33	914.67	891.5	914.33
10/10/2019	910.33	922	905	921.67
10/11/2019	933.33	943.17	931.33	942.83
10/15/2019	961.17	967.5	958.5	966.5
10/16/2019	975	979.67	968.33	973.33
10/17/2019	971	975	968.5	969.83
10/18/2019	970.33	972.67	965.67	969.5
10/21/2019	970	970.67	964.33	965
10/23/2019	950	960.33	941.83	959
10/24/2019	966.67	979	964.67	977
10/25/2019	977	978.33	971.67	975.17
10/28/2019	978.5	987.33	976.33	983.33
10/29/2019	991.67	1,002	989.5	1,002
10/30/2019	1,002	1,009	992.17	995.5
10/31/2019	987.83	992.33	967.83	980.67
11/01/2019	969.5	985.17	969.33	984.83
11/05/2019	1,009.33	1,011.33	998.5	1,007.33
11/06/2019	1,016	1,018.33	1,004	1,010.33
11/07/2019	1,002.33	1,012.67	1,000.67	1,004.67
11/08/2019	1,020	1,031.67	1,015.67	1,024
11/11/2019	1,065.67	1,072.33	1,054.67	1,067
11/12/2019	1,058	1,076.33	1,040	1,076.33
11/13/2019	1,067.33	1,076.67	1,064.67	1,069.67
11/14/2019	1,062.33	1,064.67	1,045	1,046.33
11/15/2019	1,041	1,052.67	1,036	1,050
11/18/2019	1,050.33	1,060.67	1,046.67	1,052.33
11/19/2019	1,045	1,049.33	1,038.33	1,044.67
11/20/2019	1,038.67	1,040.67	1,027.67	1,030.67
11/21/2019	1,029.67	1,038.33	1,020.33	1,034.33
11/22/2019	1,033	1,042.33	1,030	1,036
11/25/2019	1,047.33	1,052.33	1,046.33	1,048.67
11/26/2019	1,049	1,059.67	1,036.33	1,036.33
11/27/2019	1,043.33	1,053.33	1,042.33	1,042.33
11/28/2019	1,040	1,044.67	1,025.33	1,026.67
11/29/2019	1,035	1,039	1,020	1,022.33
12/02/2019	1,033.33	1,043	1,031.67	1,034.67
12/03/2019	1,021.67	1,037.33	1,017.67	1,035
12/04/2019	1,028.33	1,031.67	1,015.67	1,030.33
12/05/2019	1,043	1,048	1,041	1,043
12/06/2019	1,042.33	1,050.67	1,040.67	1,048
12/09/2019	1,056.67	1,059	1,046.67	1,047
12/10/2019	1,047	1,052.67	1,045	1,045
12/11/2019	1,050.33	1,056	1,047	1,049.67
12/12/2019	1,043.33	1,045	1,033.67	1,037.67
12/13/2019	1,059.33	1,076.67	1,056.67	1,073.67
12/16/2019	1,068.67	1,075.33	1,065	1,068.67
12/17/2019	1,082.33	1,086.33	1,066	1,066
12/18/2019	1,069.67	1,074.67	1,059	1,060
12/19/2019	1,053.33	1,056.67	1,049.33	1,054.33
12/20/2019	1,059.33	1,060	1,051.67	1,056.67
12/23/2019	1,056	1,059	1,046.67	1,048.33
12/24/2019	1,048.33	1,049.67	1,042	1,042.67
12/25/2019	1,041.67	1,041.67	1,036.67	1,037.33
12/26/2019	1,038.67	1,050.67	1,036.67	1,047.33
12/27/2019	1,047	1,049.67	1,042	1,045
12/30/2019	1,033.33	1,038.67	1,028.67	1,033

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High