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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,123.8494
CLOSE 1,123.5381

Low

LOW 1,000.33

High

HIGH 1,251.67
DATEOPENHIGHLOWCLOSE
01/04/20221,094.331,110.331,090.671,109.67
01/05/20221,127.671,139.331,123.331,138.67
01/06/20221,138.331,148.331,1321,136
01/07/20221,149.671,1561,134.331,143.33
01/11/20221,153.331,162.331,143.331,160.67
01/12/20221,161.671,173.331,1591,173.33
01/13/20221,165.671,174.671,158.671,171.67
01/14/20221,177.671,1781,1481,157.67
01/17/20221,173.331,187.331,1711,182.33
01/18/20221,182.671,189.671,164.671,170.33
01/19/20221,150.331,1601,138.331,141.33
01/20/20221,1351,1461,1241,140
01/21/20221,124.671,150.671,1161,145.67
01/24/20221,1371,137.331,122.671,128.33
01/25/20221,121.671,134.671,1171,133
01/26/20221,129.671,1361,1121,113.33
01/27/20221,131.331,139.671,100.331,103
01/28/20221,106.671,1261,106.671,118.67
01/31/20221,1101,1201,094.671,118
02/01/20221,1101,115.331,0981,100.33
02/02/20221,111.331,131.331,1101,124.67
02/03/20221,138.331,156.331,1341,150
02/04/20221,1591,159.331,136.671,148.67
02/07/20221,1401,143.671,127.331,134.33
02/08/20221,135.331,150.671,134.331,136.33
02/09/20221,1481,1541,140.331,140.33
02/10/20221,2001,228.331,1991,204.33
02/14/20221,209.331,216.331,1821,191.67
02/15/20221,190.331,204.671,1851,200.33
02/16/20221,233.331,241.331,227.331,237.33
02/17/20221,2301,2411,223.331,227
02/18/20221,2191,239.331,213.671,229
02/21/20221,2151,224.331,208.671,220.67
02/22/20221,201.331,209.331,1901,194.67
02/24/20221,196.671,2031,1701,180.33
02/25/20221,174.331,1851,168.331,177.33
02/28/20221,1781,190.331,170.331,175
03/01/20221,189.671,194.331,168.331,171.33
03/02/20221,144.671,144.671,1161,118.67
03/03/20221,1351,1431,121.331,121.67
03/04/20221,1021,1061,0671,071.67
03/07/20221,064.671,0731,019.331,037.33
03/08/20221,031.671,0451,014.331,014.67
03/09/20221,027.671,041.671,018.671,023
03/10/20221,057.671,075.331,054.331,068.33
03/11/20221,052.671,0551,033.671,038.33
03/14/20221,047.671,057.671,0431,049.33
03/15/20221,042.671,071.331,042.671,056.67
03/16/20221,071.671,090.331,0701,089
03/17/20221,1111,1231,099.331,120.33
03/18/20221,111.331,115.331,103.331,114
03/22/20221,133.331,1391,119.331,131.67
03/23/20221,142.671,167.671,142.671,164.33
03/24/20221,141.671,148.331,131.331,146.33
03/25/20221,1571,160.331,143.671,152
03/28/20221,1581,1661,1381,161
03/29/20221,1741,187.671,166.671,187.33
03/30/20221,1831,185.671,153.331,169
03/31/20221,1551,178.671,149.671,162.33
04/01/20221,149.331,156.671,134.671,154.67
04/04/20221,1501,156.671,1401,151.67
04/05/20221,156.331,158.331,140.671,145.33
04/06/20221,138.671,139.331,1181,120.67
04/07/20221,087.331,091.331,055.671,072.33
04/08/20221,072.331,074.671,056.331,070.67
04/11/20221,071.331,080.671,0691,078
04/12/20221,0821,0871,072.671,076.33
04/13/20221,0841,088.331,072.671,087
04/14/20221,076.671,0921,0701,090.33
04/15/20221,090.331,1011,086.331,097.67
04/18/20221,079.331,087.671,0711,085.33
04/19/20221,1021,107.671,091.671,104.67
04/20/20221,126.671,1521,123.671,144.33
04/21/20221,1221,148.331,1221,144.67
04/22/20221,136.671,1381,122.331,126.33
04/25/20221,100.331,131.671,097.331,125.33
04/26/20221,1251,140.671,121.331,133
04/27/20221,1071,1111,0971,097
04/28/20221,106.671,1411,100.671,139.67
05/02/20221,143.331,161.671,142.671,144
05/06/20221,159.331,161.331,147.331,156.67
05/09/20221,158.331,158.331,1291,131.33
05/10/20221,124.671,132.331,105.671,116.33
05/11/20221,110.331,115.671,0751,082.33
05/12/20221,084.671,097.331,0681,083
05/13/20221,1001,107.331,0781,106.67
05/16/20221,0701,0841,055.331,058.33
05/17/20221,0671,069.671,046.671,058.67
05/18/20221,0671,082.331,064.331,073
05/19/20221,046.671,067.671,042.671,066
05/20/20221,073.671,0761,065.671,072.67
05/23/20221,0761,077.331,062.671,068.33
05/24/20221,072.331,074.671,056.331,058.67
05/25/20221,038.671,049.331,033.671,035.33
05/26/20221,043.671,048.671,036.671,042.67
05/27/20221,059.671,059.671,042.331,048
05/30/20221,053.331,063.331,051.331,061.33
05/31/20221,046.671,0681,046.671,062.33
06/01/20221,085.331,1081,081.671,108
06/02/20221,1111,111.331,0881,110.67
06/03/20221,1201,1201,0951,099.67
06/06/20221,087.671,101.331,0851,099.67
06/07/20221,122.331,1331,1201,127.33
06/08/20221,118.331,131.331,118.331,131.33
06/09/20221,1311,151.331,1291,138.33
06/10/20221,137.331,138.671,125.671,132.67
06/13/20221,102.331,1071,0941,097.33
06/14/20221,0771,1031,076.671,095.67
06/15/20221,1051,113.331,100.671,101.67
06/16/20221,109.331,134.671,107.331,117
06/17/20221,076.331,0901,072.331,087
06/20/20221,1091,110.331,088.671,093.67
06/21/20221,104.671,1161,097.671,109
06/22/20221,134.331,148.671,131.331,132.67
06/23/20221,115.331,129.331,112.331,122.67
06/24/20221,106.671,109.671,100.671,106.67
06/27/20221,117.671,119.671,1001,101.33
06/28/20221,1061,1291,102.331,127.33
06/29/20221,134.331,139.331,116.671,116.67
06/30/20221,1111,112.671,094.331,097.67
07/01/20221,090.671,094.331,058.671,064.33
07/04/20221,0741,0811,067.671,075
07/05/20221,0801,080.331,0671,067.67
07/06/20221,059.671,061.331,044.671,053.67
07/07/20221,0661,076.331,057.671,069
07/08/20221,0791,095.331,076.671,083.33
07/11/20221,103.331,108.671,099.671,104.33
07/12/20221,1071,107.671,083.671,084.67
07/13/20221,1041,1191,1031,111.67
07/14/20221,103.671,1181,098.671,114
07/15/20221,1211,128.671,112.331,124.33
07/19/20221,143.671,1521,137.331,144.33
07/20/20221,161.671,178.331,157.331,178.33
07/21/20221,169.671,175.671,162.671,174.33
07/22/20221,161.331,162.671,153.671,156
07/25/20221,141.331,1641,1391,157
07/26/20221,163.331,1731,1561,158.67
07/27/20221,143.671,1471,135.671,146
07/28/20221,1451,1531,140.671,145.67
07/29/20221,1451,147.671,122.331,129.33
08/01/20221,1401,158.671,136.331,158.67
08/02/20221,1491,1581,139.671,149.67
08/03/20221,135.331,143.331,1291,143
08/04/20221,154.331,1561,128.331,135
08/05/20221,1131,126.671,1071,123.67
08/08/20221,123.331,137.331,1171,132.33
08/09/20221,1241,1341,1221,129.33
08/10/20221,126.671,142.671,124.331,142
08/12/20221,1831,191.331,1721,185.67
08/15/20221,1911,2111,188.331,209.67
08/16/20221,186.331,202.671,185.671,199.33
08/17/20221,2101,233.331,209.671,233
08/18/20221,233.331,233.331,220.671,222.33
08/19/20221,2301,2401,2291,237.67
08/22/20221,232.671,245.671,227.671,241
08/23/20221,2211,228.671,211.671,217
08/24/20221,232.331,235.671,222.331,225.67
08/25/20221,227.331,231.671,213.671,216.67
08/26/20221,225.331,2301,215.671,218
08/29/20221,201.331,2261,2011,223
08/30/20221,2401,251.671,2251,233.33
08/31/20221,221.671,244.331,2211,241.33
09/01/20221,2251,227.331,2111,218.33
09/02/20221,215.331,224.671,215.331,224.33
09/05/20221,215.331,2211,2051,206.67
09/06/20221,195.331,2111,1911,207.33
09/07/20221,2171,227.331,2111,217
09/08/20221,213.331,223.671,210.331,220
09/09/20221,215.331,2301,212.671,226.67
09/12/20221,2381,242.671,230.331,238
09/13/20221,224.331,228.331,2061,217.67
09/14/20221,2191,224.331,1991,199.33
09/15/20221,1971,2031,187.331,192.33
09/16/20221,179.331,1861,1691,175
09/20/20221,1861,193.331,1781,181.67
09/21/20221,168.331,174.331,157.331,159
09/22/20221,158.671,1621,145.331,158.67
09/26/20221,1301,133.671,094.671,100.67
09/27/20221,1161,130.671,114.331,118.33
09/28/20221,107.331,110.671,0881,101.33
09/29/20221,099.671,100.331,074.671,088.67
09/30/20221,077.671,083.331,041.331,045.67
10/03/20221,047.331,0721,047.331,070
10/04/20221,0871,0951,077.331,093
10/05/20221,106.671,1081,0961,097.67
10/06/20221,0941,1141,0921,107
10/07/20221,087.331,101.331,0851,097
10/11/20221,076.671,0891,066.671,074
10/12/20221,0741,0781,0641,065
10/13/20221,067.671,079.671,0641,075.33
10/14/20221,087.671,1001,082.671,093
10/17/20221,089.671,0921,083.331,091.67
10/18/20221,1001,1031,0831,088.67
10/19/20221,088.671,097.331,086.671,097.33
10/20/20221,086.331,093.671,083.671,087.67
10/21/20221,087.671,089.671,079.671,085.67
10/24/20221,096.331,0991,0851,086
10/25/20221,091.331,111.331,089.331,110
10/26/20221,112.671,1241,1121,120.33
10/27/20221,1171,119.671,099.331,100.33
10/28/20221,1041,113.331,097.671,106.33
10/31/20221,1151,1261,114.671,124.33
11/01/20221,133.331,1401,128.331,133.33
11/02/20221,132.671,1451,131.331,145
11/04/20221,1381,140.331,120.331,128.33
11/07/20221,143.331,147.331,128.671,134
11/08/20221,150.331,158.331,1391,150.33
11/09/20221,147.331,153.671,1381,142.33
11/10/20221,082.671,097.331,079.331,096.33
11/11/20221,1181,119.331,101.671,111.67
11/14/20221,1091,1121,1001,100.33
11/15/20221,099.331,1141,098.331,110.33
11/16/20221,105.331,1091,097.331,104.33
11/17/20221,102.331,110.331,099.331,100.33
11/18/20221,111.331,115.671,108.331,111
11/21/20221,1181,122.331,110.671,116
11/22/20221,1231,137.331,122.671,127
11/24/20221,131.331,135.331,124.331,126
11/25/20221,126.331,1281,120.331,123.33
11/28/20221,129.331,132.331,110.671,117.33
11/29/20221,108.331,113.331,097.331,100
11/30/20221,103.331,118.671,098.331,118.67
12/01/20221,1201,120.671,107.671,111.33
12/02/20221,106.671,106.671,082.671,090.67
12/05/20221,090.671,0921,077.671,081.33
12/06/20221,0971,097.331,079.671,090.33
12/07/20221,085.671,099.331,084.671,095.67
12/08/20221,0831,0901,0781,088
12/09/20221,082.331,097.671,082.331,085.67
12/12/20221,085.331,0941,0841,087
12/13/20221,103.331,1111,1001,100
12/14/20221,093.331,106.331,090.331,106.33
12/15/20221,088.671,1051,0871,100
12/16/20221,094.331,099.331,0881,089
12/19/20221,076.331,079.671,068.671,072.67
12/20/20221,083.331,084.671,0351,040
12/21/20221,0331,033.671,008.331,012.67
12/22/20221,033.331,0421,0261,029
12/23/20221,011.671,017.331,0061,015
12/26/20221,020.331,030.331,0201,026.33
12/27/20221,029.671,032.671,012.331,014.33
12/28/20221,014.331,018.331,008.671,013.67
12/29/20221,0061,011.331,000.331,011.33
12/30/20221,013.331,019.331,010.671,010.67