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

2020 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 908.803

CLOSE 909.6689

Low

LOW 706.67

High

HIGH 1,055.67

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	1,022.33	1,024.33	998.67	1,002.33
01/07/2020	1,010	1,030.67	1,008.33	1,029.67
01/08/2020	1,006.33	1,014.33	997.83	1,008.67
01/09/2020	1,022.67	1,025.67	1,017	1,022
01/10/2020	1,031	1,034	1,020	1,020
01/14/2020	1,019.67	1,025.67	1,018.67	1,024.67
01/15/2020	1,019.33	1,023.33	1,010.33	1,014.33
01/16/2020	1,000	1,011.33	999.5	1,007.67
01/17/2020	1,010	1,022.67	1,008	1,019.67
01/20/2020	1,019.67	1,026.33	1,018	1,022
01/21/2020	1,018	1,023	1,010.67	1,011
01/22/2020	1,008.33	1,012.33	1,002.33	1,010
01/23/2020	1,006	1,009	1,001.67	1,002.33
01/24/2020	998.83	998.83	984.5	986.83
01/27/2020	962.67	978.5	961.83	970.17
01/28/2020	955.67	959.5	945.83	949.67
01/29/2020	959.83	968.67	957.33	967.5
01/30/2020	961.83	964.83	946.5	950
01/31/2020	948.5	954.5	943	943.67
02/03/2020	927.5	945.67	924	936.5
02/04/2020	923.33	937.83	919.67	936.33
02/05/2020	942.83	954	942.5	949.67
02/06/2020	966.33	986.5	965.17	979
02/07/2020	964.33	967.83	951	952.5
02/10/2020	952.67	987.33	952.67	979.83
02/12/2020	979.33	988.5	971.17	986
02/13/2020	986.17	999.83	985	997.17
02/14/2020	987	991	976.33	986.67
02/17/2020	979.33	987.67	973.67	984.67
02/18/2020	984.67	998.17	982.5	992.33
02/19/2020	992.33	999.33	986	991.67
02/20/2020	1,006.33	1,022	1,006.33	1,013.67
02/21/2020	1,018	1,029.33	1,013	1,013
02/25/2020	967.33	991.67	967.33	978.33
02/26/2020	964.5	985	953.5	981.83
02/27/2020	970.5	980	967.83	974.67
02/28/2020	944	951.67	923.83	933.17
03/02/2020	908.33	941.5	907.33	932.17
03/03/2020	939.67	949.83	921	921
03/04/2020	908.17	920.67	900.67	913.83
03/05/2020	935.67	936.5	919.33	936.33
03/06/2020	914.33	914.83	890.83	895.83
03/09/2020	854.67	861.67	825.33	832.17
03/10/2020	830.83	853.33	799	847.5
03/11/2020	844.17	875.67	834.83	836
03/12/2020	820	835.17	803.5	812.5
03/13/2020	745.83	800	730.5	763.33
03/16/2020	760	772.17	732.67	737.67
03/17/2020	717.17	759	706.67	746
03/18/2020	745.33	790.17	736	758.67
03/19/2020	773.83	808.83	752	756.33
03/23/2020	739.67	754	722.17	739
03/24/2020	766.33	783.17	754.5	781.67
03/25/2020	798.33	866.67	798.33	864.67
03/26/2020	850	869.67	834.67	842.67
03/27/2020	856.67	859.5	820.17	855
03/30/2020	816.67	849.33	811.67	847
03/31/2020	849.17	850	802.33	810
04/01/2020	798.67	810	757.83	765.5
04/02/2020	759.5	759.67	728.83	740.83
04/03/2020	739.83	746.67	711.83	711.83
04/06/2020	723.33	774.67	719	764.5
04/07/2020	783.5	796.67	763.17	785.17
04/08/2020	793.33	808.17	771.83	808.17
04/09/2020	805.33	807.67	790.5	806.17
04/10/2020	802.17	806.17	781	804.17
04/13/2020	791.67	798.83	776	778.83
04/14/2020	778.17	801	768.33	796.83
04/15/2020	790.17	792.67	777.33	790.33
04/16/2020	763.17	766.33	756.5	760
04/17/2020	776.67	825.83	776.67	823.17
04/20/2020	811	827.5	807.33	817.17
04/21/2020	809.83	809.83	788.33	795.83
04/22/2020	784.83	790	775.5	781
04/23/2020	800	815.5	793.17	811.67
04/24/2020	800.17	816.67	794.67	815.5
04/27/2020	812.83	845	810.33	844.5
04/28/2020	831.67	842	823.67	827.67
04/30/2020	863.17	881.67	861.67	870.17
05/01/2020	847.83	849.5	815.67	818.67
05/07/2020	794.17	807.5	793.5	800.33
05/08/2020	808	846.67	802.67	846
05/11/2020	859.83	878.17	853.33	871.33
05/12/2020	850	853.67	837.33	841
05/13/2020	819.83	852.17	818.83	840.67
05/14/2020	816.67	824.33	804.67	804.67
05/15/2020	822	831.17	806.67	817.67
05/18/2020	823.33	830.33	817.33	829.17
05/19/2020	863.33	869.33	857.17	859.67
05/20/2020	852.83	863	850	858
05/21/2020	861.33	866	851.33	852.17
05/22/2020	863.33	864.33	840.5	841
05/25/2020	854.67	876.67	850.33	876.67
05/26/2020	893.33	923.17	893	914.5
05/27/2020	931.17	940.67	913.67	937.17
05/28/2020	953.83	973.33	950.67	966
05/29/2020	937.33	952.33	928	928
06/01/2020	933.33	941.33	923.5	931.5
06/02/2020	942.67	947	935.5	941.5
06/03/2020	965	970.33	957.83	965.83
06/04/2020	982.5	986	959.83	972
06/05/2020	981	1,012	977.33	1,008.67
06/08/2020	1,028	1,031	1,010.33	1,013.33
06/09/2020	1,013.33	1,018	997.33	1,008.67
06/10/2020	988.33	1,017.67	987.5	1,013
06/11/2020	973	983.33	953.33	955.67
06/12/2020	926.67	944.5	915.17	938.5
06/15/2020	929.67	944.33	911.67	913.67
06/16/2020	945.33	990.33	944.83	984.33
06/17/2020	987.33	990	960.17	972.83
06/18/2020	963.33	980	961.33	966.67
06/19/2020	964.5	966.83	951.33	957.67
06/22/2020	963.83	963.83	950	950.17
06/23/2020	965.67	967.83	942	959.67
06/24/2020	943	958.67	943	951.67
06/25/2020	936.33	941.67	919.5	926.5
06/26/2020	936	939	922.5	925.33
06/29/2020	915	917.83	900.33	902.83
06/30/2020	916.67	932.33	916.67	918.5
07/01/2020	918.33	921.83	893.5	899.83
07/02/2020	916.5	925.5	903.83	916.5
07/03/2020	933.17	936.33	911.17	923
07/06/2020	920.67	939.33	918.17	937.83
07/07/2020	939	939.5	917.67	922.5
07/08/2020	920	926.5	908	908.67
07/09/2020	911.5	917.33	904.17	905.83
07/10/2020	896.67	897.67	878.5	878.83
07/13/2020	906.67	936.17	902.83	931
07/14/2020	916	933	914.33	919.5
07/15/2020	941.67	957	940.83	948.5
07/16/2020	943.33	954.5	938.17	947.5
07/17/2020	947.33	948	936.17	938.67
07/20/2020	942.83	943	929.5	932.33
07/21/2020	938.33	938.33	916.17	921.67
07/22/2020	927.33	941	922.5	924.33
07/27/2020	902.67	920	898.17	919.33
07/28/2020	910.17	912.67	900.17	903.83
07/29/2020	898	906.33	882.33	886
07/30/2020	893.33	895.67	882.67	888.33
07/31/2020	871.17	872.33	840.67	841.33
08/03/2020	861.5	872	854.83	869.67
08/04/2020	883.83	922.33	878.33	922.33
08/05/2020	908.67	942.67	908	942.33
08/06/2020	892.33	918.67	882.67	882.83
08/07/2020	870	884.5	848.5	849.33
08/11/2020	879	906.83	877.33	903.5
08/12/2020	903.5	918.83	903.33	918.33
08/13/2020	919.17	930.67	909.83	921
08/14/2020	915.67	917.33	904.67	907.33
08/17/2020	907.33	929.5	906.33	913.67
08/18/2020	920	922.83	899.5	900.67
08/19/2020	886.67	907.67	885.67	905.5
08/20/2020	893.67	902.17	883.67	885
08/21/2020	895	901	883.33	883.33
08/24/2020	883.33	883.67	871.33	875.33
08/25/2020	891.17	906	890.83	899.67
08/26/2020	896	907.17	895.83	903.5
08/27/2020	894.83	899.67	890.17	897.33
08/28/2020	907.33	927.67	893.83	903.83
08/31/2020	912	922.83	908.33	909.67
09/01/2020	901.5	906.83	895	900.33
09/02/2020	895.33	901.33	889	889.5
09/03/2020	903.17	908.33	895	898.67
09/04/2020	911.67	933.67	911.17	918.67
09/07/2020	920.17	929.67	911.67	914.5
09/08/2020	916.17	916.67	898.33	900
09/09/2020	886.83	890.17	871.67	881
09/10/2020	887.17	891	876.17	889.5
09/11/2020	872.83	886	871.83	884.67
09/14/2020	883.33	900	880.67	897.17
09/15/2020	894	899.83	888.17	899.83
09/16/2020	885.33	887.83	870.33	876.5
09/17/2020	866	874.17	863.33	863.33
09/18/2020	870	886.5	867.33	871
09/23/2020	847.83	851	838.5	846.5
09/24/2020	836.67	839.17	809.33	810.83
09/25/2020	821.67	824.83	812.83	824.83
09/28/2020	818	822.17	804	822.17
09/29/2020	825	830	816.33	824.33
09/30/2020	807.67	834	807.5	824.5
10/02/2020	833.33	843.33	829.67	832.33
10/05/2020	850.5	864	849.17	853.83
10/06/2020	879.67	879.67	868.83	871.83
10/07/2020	860.5	875.33	857.33	872.83
10/08/2020	876.67	876.67	866.67	867
10/09/2020	867	867	855.67	860.67
10/12/2020	846.67	849.5	842.17	844.83
10/13/2020	856.67	859.33	845.67	853.67
10/14/2020	837	846.17	830.5	845
10/15/2020	840.83	845.5	837.67	842.5
10/16/2020	846.67	853.83	843	843.67
10/19/2020	848.5	861.67	846.83	861.67
10/20/2020	852.17	857	850.5	855
10/21/2020	858.17	871.33	855.67	870.5
10/22/2020	857.5	864.33	850	853.67
10/23/2020	866	866	855	860
10/26/2020	855	862.17	852	861.67
10/27/2020	858.5	859.67	842.67	846.67
10/28/2020	835	836.17	824	826.83
10/29/2020	811.33	831.5	807.83	827.67
10/30/2020	826.67	832.17	810.83	811.67
11/02/2020	816.67	844.5	816.67	841.5
11/04/2020	853.5	862.5	840.17	850.67
11/05/2020	835.67	847.5	829.67	842
11/06/2020	846.83	866.33	845.17	863.17
11/09/2020	910.67	948.33	910.33	944.5
11/10/2020	973.33	990.83	961.33	975.83
11/11/2020	987.67	998.17	980.17	998.17
11/12/2020	995	997.5	975.17	982.67
11/13/2020	982.33	982.5	959.17	971.33
11/16/2020	992	1,023.33	991.67	1,018.33
11/17/2020	1,018.33	1,023.33	1,003.67	1,023.33
11/18/2020	1,007	1,009.67	982.17	984.67
11/19/2020	996.83	1,001.67	978.33	987.17
11/20/2020	983.5	996	976	992.33
11/24/2020	1,026	1,029.33	1,013.33	1,019.33
11/25/2020	1,033.33	1,054	1,013.33	1,019
11/26/2020	1,000.33	1,006.33	994.83	998.67
11/27/2020	994	998.5	976.83	992.33
11/30/2020	983.67	992.83	956.33	957.17
12/01/2020	968.67	977.33	959.5	966.5
12/02/2020	992.33	1,016	987.5	1,015.67
12/03/2020	1,016.33	1,034.33	1,010.67	1,028.33
12/04/2020	1,026.67	1,046.67	1,025.67	1,043.33
12/07/2020	1,054.67	1,055.67	1,038	1,039.33
12/08/2020	1,031	1,032.33	1,014.33	1,027.67
12/09/2020	1,029.67	1,047.67	1,027	1,042.67
12/10/2020	1,048	1,048	1,033.33	1,033.33
12/11/2020	1,028	1,035	1,010	1,021.33
12/14/2020	1,002.67	1,021.67	1,001	1,012.67
12/15/2020	1,010.33	1,023.33	1,005	1,020.33
12/16/2020	1,032.67	1,034.33	1,013.33	1,018.33
12/17/2020	1,018.33	1,021	1,006.33	1,008
12/18/2020	1,020	1,032.67	1,014	1,031.33
12/21/2020	1,026.67	1,026.67	997	1,005
12/22/2020	999	1,002	989.33	994.17
12/23/2020	984.83	990	962.67	971
12/24/2020	988.33	997.5	977.33	982
12/25/2020	980	987.33	976.5	977.67
12/28/2020	980	983.33	964.67	973.83
12/29/2020	973.67	977	962.67	976.5
12/30/2020	967.17	968	954.17	959.17

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High