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

2023 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 1,381.0004

CLOSE 1,380.733

Low

LOW 996.83

High

HIGH 1,821

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	1,010.33	1,018.33	1,003.33	1,014
01/05/2023	1,028	1,034.33	1,015.33	1,021.33
01/06/2023	1,028	1,046.33	1,027	1,041
01/10/2023	1,061.67	1,067.67	1,043	1,052.33
01/11/2023	1,045.67	1,049.67	1,040.67	1,046.67
01/12/2023	1,045	1,049.67	1,036.67	1,040.33
01/13/2023	1,034.67	1,042.67	1,020.33	1,022.33
01/16/2023	1,000	1,012	996.83	1,012
01/17/2023	1,016	1,037.33	1,016	1,031.33
01/18/2023	1,031	1,056.67	1,021.67	1,041
01/19/2023	1,017	1,023.67	1,013.67	1,017.67
01/20/2023	1,016.67	1,023	1,014.67	1,023
01/23/2023	1,037	1,038.33	1,030	1,031
01/24/2023	1,046.67	1,048	1,036.67	1,043
01/25/2023	1,041.67	1,049	1,039.33	1,049
01/26/2023	1,041	1,053	1,041	1,046
01/27/2023	1,051.33	1,057.67	1,043.33	1,057.67
01/30/2023	1,063	1,069	1,058.33	1,063.33
01/31/2023	1,072.67	1,076	1,065.67	1,069
02/01/2023	1,076.67	1,083.67	1,071	1,079.33
02/02/2023	1,078.67	1,078.67	1,063	1,066.67
02/03/2023	1,067.33	1,075	1,061.33	1,066
02/06/2023	1,090.67	1,096.33	1,085.67	1,086
02/07/2023	1,094.67	1,096	1,080.67	1,086.67
02/08/2023	1,082.33	1,085.67	1,068.33	1,070
02/09/2023	1,067.33	1,071	1,061.67	1,066.67
02/10/2023	1,066.67	1,069.67	1,057.33	1,058
02/13/2023	1,090	1,111.67	1,089	1,106
02/14/2023	1,121.33	1,124	1,101.67	1,109.33
02/15/2023	1,117.67	1,124	1,115	1,118.33
02/16/2023	1,126.67	1,136.33	1,123.67	1,131.33
02/17/2023	1,123.67	1,146	1,122	1,146
02/20/2023	1,156	1,158	1,148.33	1,153.33
02/21/2023	1,156.67	1,182.33	1,155.33	1,177.67
02/22/2023	1,167	1,172	1,159.67	1,164.67
02/24/2023	1,179.33	1,185	1,171.67	1,172.67
02/27/2023	1,182.33	1,191.33	1,178.33	1,179.67
02/28/2023	1,193.33	1,205	1,180.33	1,180.67
03/01/2023	1,176.67	1,200	1,176.33	1,193
03/02/2023	1,188.67	1,199	1,179.33	1,180.33
03/03/2023	1,180.67	1,202.33	1,180.67	1,195.33
03/06/2023	1,208.33	1,212.33	1,199	1,206.33
03/07/2023	1,198.33	1,213.67	1,194.67	1,210
03/08/2023	1,208.33	1,219.33	1,206.33	1,211
03/09/2023	1,217	1,226	1,214.67	1,222.67
03/10/2023	1,215.67	1,218	1,199.33	1,204.33
03/13/2023	1,185.67	1,189	1,163.67	1,169
03/14/2023	1,127	1,128.67	1,108.67	1,120.33
03/15/2023	1,142.33	1,142.67	1,122.33	1,132
03/16/2023	1,099	1,124.33	1,096.33	1,121.67
03/17/2023	1,121.67	1,127.67	1,112	1,120
03/20/2023	1,109.33	1,118.33	1,102.33	1,102.67
03/22/2023	1,126	1,141.33	1,119	1,135
03/23/2023	1,122	1,136	1,118	1,130.33
03/24/2023	1,119	1,126.33	1,116.67	1,123.33
03/27/2023	1,128	1,135.33	1,120.67	1,130.33
03/28/2023	1,141	1,144	1,123.67	1,128
03/29/2023	1,134.67	1,157.33	1,133.33	1,157.33
03/30/2023	1,149.67	1,165	1,145.33	1,156
03/31/2023	1,160.33	1,174.67	1,156.33	1,170
04/03/2023	1,177	1,185.67	1,172.67	1,185.67
04/04/2023	1,179.33	1,199	1,177	1,198
04/05/2023	1,181.33	1,189	1,168.67	1,171.33
04/06/2023	1,161.67	1,163.33	1,150.33	1,150.33
04/07/2023	1,144.67	1,165.33	1,144.33	1,159.33
04/10/2023	1,169.67	1,175.33	1,159.33	1,163.33
04/11/2023	1,168.67	1,180	1,165.33	1,173.67
04/12/2023	1,183.67	1,187.33	1,176.67	1,179.67
04/13/2023	1,175	1,179	1,169.33	1,175
04/14/2023	1,174.67	1,174.67	1,158.33	1,159
04/17/2023	1,173.33	1,175	1,163.67	1,172.67
04/18/2023	1,182.33	1,189.33	1,177	1,182.67
04/19/2023	1,182.33	1,185.33	1,177	1,184
04/20/2023	1,178.33	1,181	1,169.33	1,179.33
04/21/2023	1,158	1,166.67	1,155	1,160.33
04/24/2023	1,161.33	1,171.33	1,160.67	1,164
04/25/2023	1,167.33	1,174.33	1,165	1,167.33
04/26/2023	1,159	1,166.67	1,156	1,158.67
04/27/2023	1,165.33	1,173	1,158	1,171.67
04/28/2023	1,185	1,196	1,178	1,196
05/01/2023	1,204.67	1,211.33	1,196.33	1,207
05/02/2023	1,206.67	1,209	1,195.67	1,207
05/08/2023	1,196.67	1,209.33	1,192	1,203.67
05/09/2023	1,208	1,222.67	1,203.33	1,219.33
05/10/2023	1,224	1,227.67	1,210.33	1,217.67
05/11/2023	1,213	1,214.67	1,186	1,194
05/12/2023	1,233.33	1,258.67	1,224.67	1,247
05/15/2023	1,257.33	1,283	1,249.67	1,249.67
05/16/2023	1,259	1,271.33	1,254	1,266.67
05/17/2023	1,266	1,287.67	1,263.33	1,275.67
05/18/2023	1,300	1,305	1,290.67	1,297.33
05/19/2023	1,313.33	1,323	1,298.33	1,302
05/22/2023	1,299.67	1,322	1,295.67	1,320.67
05/23/2023	1,328.33	1,341.67	1,314.33	1,322.67
05/24/2023	1,316.67	1,326	1,314.67	1,319.33
05/25/2023	1,326.33	1,340.67	1,321.67	1,331.67
05/26/2023	1,337	1,349	1,321	1,324.67
05/29/2023	1,358.67	1,364.67	1,341.33	1,341.67
05/30/2023	1,341.67	1,362.67	1,336.33	1,357
05/31/2023	1,333.67	1,345	1,325.67	1,335
06/01/2023	1,330	1,334.67	1,316	1,326
06/02/2023	1,334.67	1,354.33	1,332.33	1,351.67
06/05/2023	1,379.33	1,397.33	1,379	1,395
06/06/2023	1,387.33	1,416.33	1,380.67	1,415.67
06/07/2023	1,425	1,432.33	1,385	1,387
06/08/2023	1,400	1,404.67	1,376	1,382.67
06/09/2023	1,400	1,419.33	1,392.33	1,416.33
06/12/2023	1,429.33	1,442.67	1,424.67	1,432.33
06/13/2023	1,443.33	1,471.33	1,442.33	1,459.67
06/14/2023	1,483.33	1,527.67	1,483.33	1,512
06/15/2023	1,494	1,510.33	1,482.33	1,503.67
06/16/2023	1,483.33	1,488.67	1,465	1,484.67
06/19/2023	1,478	1,480	1,457.67	1,465
06/20/2023	1,457	1,462.33	1,445	1,454.67
06/21/2023	1,444.33	1,481.67	1,439.33	1,475
06/22/2023	1,478.33	1,489.67	1,467	1,471.33
06/23/2023	1,482	1,484.67	1,435.33	1,447.33
06/26/2023	1,431.33	1,446.33	1,428.67	1,434
06/27/2023	1,449	1,449.67	1,424	1,434.67
06/28/2023	1,455	1,467	1,445.33	1,467
06/29/2023	1,480.33	1,483.67	1,455.33	1,460.33
06/30/2023	1,460.33	1,463	1,437.33	1,447
07/03/2023	1,466.67	1,479.33	1,461	1,478.67
07/04/2023	1,480	1,486	1,467	1,471.67
07/05/2023	1,466	1,478.33	1,459.67	1,478
07/06/2023	1,474.67	1,479.33	1,457.33	1,462.33
07/07/2023	1,443.33	1,445.67	1,415	1,430.33
07/10/2023	1,429.33	1,430	1,393	1,405.67
07/11/2023	1,417.67	1,417.67	1,390.33	1,394.67
07/12/2023	1,400.33	1,403.67	1,386	1,393.67
07/13/2023	1,391	1,403.33	1,380.33	1,396.33
07/14/2023	1,396.33	1,408.33	1,387	1,399.33
07/18/2023	1,393.33	1,409.67	1,391.67	1,406.67
07/19/2023	1,423	1,453	1,419.33	1,452.33
07/20/2023	1,452.67	1,460.33	1,439.67	1,442
07/21/2023	1,444	1,461	1,440.67	1,460
07/24/2023	1,474.67	1,493	1,474.33	1,487
07/25/2023	1,488	1,500.67	1,473.33	1,493.67
07/26/2023	1,479.67	1,482.67	1,471	1,478.33
07/27/2023	1,475	1,480.33	1,466.33	1,472.67
07/28/2023	1,452.33	1,483	1,440.67	1,466.67
07/31/2023	1,494.33	1,514.33	1,492.67	1,504.33
08/01/2023	1,519.33	1,536	1,509	1,530.67
08/02/2023	1,507.33	1,538.67	1,496	1,509
08/03/2023	1,492.33	1,493.67	1,472.67	1,477.33
08/04/2023	1,467.67	1,477.33	1,461.33	1,468.33
08/07/2023	1,459.67	1,471.33	1,449.33	1,466.67
08/08/2023	1,472.33	1,489.33	1,472	1,484.33
08/09/2023	1,483.33	1,485	1,463	1,470.33
08/10/2023	1,551	1,569	1,540.33	1,556.67
08/14/2023	1,553.33	1,555	1,482.33	1,494.33
08/15/2023	1,506.67	1,514.67	1,500.33	1,501
08/16/2023	1,488.33	1,491.67	1,471.33	1,472
08/17/2023	1,481	1,484	1,452	1,478.33
08/18/2023	1,463.33	1,482.67	1,460.33	1,473.33
08/21/2023	1,479.67	1,493.67	1,469.67	1,476
08/22/2023	1,495.33	1,502	1,483	1,498
08/23/2023	1,496	1,523.67	1,491.33	1,521.33
08/24/2023	1,517	1,520.33	1,503.67	1,516.67
08/25/2023	1,500	1,519.33	1,499	1,504.67
08/28/2023	1,521.67	1,548	1,521	1,547.67
08/29/2023	1,554.67	1,555	1,536.67	1,538.67
08/30/2023	1,543.33	1,554.67	1,543.33	1,550.33
08/31/2023	1,554.33	1,584.67	1,552.33	1,567.67
09/01/2023	1,567.67	1,583	1,564	1,573.33
09/04/2023	1,587.33	1,611.33	1,584.67	1,611.33
09/05/2023	1,611	1,622.33	1,596	1,622.33
09/06/2023	1,635	1,670.66	1,635	1,653.33
09/07/2023	1,653	1,658.33	1,643.67	1,643.67
09/08/2023	1,661.67	1,674.33	1,650.67	1,650.67
09/11/2023	1,653.33	1,662	1,637.67	1,651
09/12/2023	1,661.33	1,684.33	1,658.67	1,679.66
09/13/2023	1,680	1,695.33	1,672.66	1,687
09/14/2023	1,704.66	1,749.66	1,700.66	1,746
09/15/2023	1,760	1,781.66	1,743.33	1,750.33
09/19/2023	1,762.33	1,807.66	1,754.66	1,802.33
09/20/2023	1,802.33	1,821	1,780	1,780
09/21/2023	1,778	1,789.33	1,754	1,755.66
09/22/2023	1,733.33	1,765.33	1,725	1,751.66
09/25/2023	1,766.66	1,768.33	1,745.66	1,751.33
09/26/2023	1,753.66	1,755.33	1,731	1,747.33
09/27/2023	1,733	1,754.66	1,696.33	1,752
09/28/2023	1,740.5	1,742	1,709.5	1,730.5
09/29/2023	1,732	1,736	1,680.5	1,682
10/02/2023	1,714	1,729.5	1,688	1,688.5
10/03/2023	1,695.5	1,695.5	1,642.5	1,645
10/04/2023	1,596	1,597	1,553.5	1,554.5
10/05/2023	1,594.5	1,607.5	1,565.5	1,601.5
10/06/2023	1,600	1,634.5	1,579	1,618.5
10/10/2023	1,650	1,675	1,635.5	1,659
10/11/2023	1,673	1,694	1,671.5	1,675
10/12/2023	1,697	1,719	1,692.5	1,717.5
10/13/2023	1,699	1,702	1,674	1,682.5
10/16/2023	1,660	1,666	1,642	1,663
10/17/2023	1,699.5	1,703	1,667	1,683
10/18/2023	1,693	1,697.5	1,664	1,675
10/19/2023	1,645	1,666	1,643	1,649.5
10/20/2023	1,626	1,646.5	1,619	1,632
10/23/2023	1,622	1,633	1,609.5	1,612.5
10/24/2023	1,614.5	1,624	1,579	1,607
10/25/2023	1,639.5	1,644	1,620.5	1,620.5
10/26/2023	1,614	1,625	1,588.5	1,594
10/27/2023	1,595	1,607.5	1,588.5	1,595
10/30/2023	1,546	1,548.5	1,522.5	1,527.5
10/31/2023	1,515	1,525	1,487.5	1,506.5
11/01/2023	1,551	1,569	1,540.5	1,568.5
11/02/2023	1,608.5	1,625	1,572	1,573
11/06/2023	1,613	1,621	1,597.5	1,621
11/07/2023	1,623.5	1,626	1,609	1,614
11/08/2023	1,624	1,640	1,605.5	1,608
11/09/2023	1,618	1,662	1,612	1,654
11/10/2023	1,570	1,591	1,534.5	1,586
11/13/2023	1,586	1,595	1,549.5	1,563.5
11/14/2023	1,576.5	1,601.5	1,566.5	1,599.5
11/15/2023	1,612	1,627.5	1,598	1,602.5
11/16/2023	1,605	1,616.5	1,598.5	1,611
11/17/2023	1,590	1,626	1,586	1,626
11/20/2023	1,626	1,631.5	1,564.5	1,564.5
11/21/2023	1,541	1,545	1,517	1,530
11/22/2023	1,517	1,554	1,515	1,542.5
11/24/2023	1,562	1,576	1,557	1,570
11/27/2023	1,552	1,565	1,542	1,545.5
11/28/2023	1,555	1,558	1,525	1,526
11/29/2023	1,516	1,520.5	1,495.5	1,505
11/30/2023	1,509	1,517	1,492.5	1,509
12/01/2023	1,520	1,536	1,512	1,529.5
12/04/2023	1,514	1,520	1,480	1,489
12/05/2023	1,493	1,509.5	1,488.5	1,496.5
12/06/2023	1,505	1,530	1,497	1,527
12/07/2023	1,522	1,522	1,489	1,496.5
12/08/2023	1,488	1,490	1,450.5	1,458
12/11/2023	1,496	1,501	1,486.5	1,494.5
12/12/2023	1,501	1,502	1,477.5	1,477.5
12/13/2023	1,476.5	1,477	1,456	1,469
12/14/2023	1,430	1,439.5	1,389	1,395.5
12/15/2023	1,421	1,427.5	1,405	1,424
12/18/2023	1,394	1,424.5	1,386	1,424.5
12/19/2023	1,427.5	1,453	1,411	1,445.5
12/20/2023	1,471	1,491	1,466.5	1,485.5
12/21/2023	1,450	1,462.5	1,439	1,442
12/22/2023	1,442	1,451	1,435	1,446.5
12/25/2023	1,454.5	1,455	1,440.5	1,446.5
12/26/2023	1,458	1,458	1,436	1,443
12/27/2023	1,448	1,457.5	1,442	1,453
12/28/2023	1,442	1,453	1,439	1,450
12/29/2023	1,459.5	1,475	1,456	1,466

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High