Joyful Honda Co.,Ltd. (3191.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:04AM JST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2,210.00 | 2,228.00 | 2,207.00 | 2,216.00 | 2,216.00 | 64,000 |
| 09 May 2024 | 2,228.00 | 2,247.00 | 2,209.00 | 2,226.00 | 2,226.00 | 111,400 |
| 08 May 2024 | 2,232.00 | 2,257.00 | 2,206.00 | 2,228.00 | 2,228.00 | 150,700 |
| 07 May 2024 | 2,256.00 | 2,308.00 | 2,232.00 | 2,243.00 | 2,243.00 | 257,600 |
| 02 May 2024 | 2,243.00 | 2,253.00 | 2,226.00 | 2,236.00 | 2,236.00 | 106,100 |
| 01 May 2024 | 2,234.00 | 2,254.00 | 2,225.00 | 2,243.00 | 2,243.00 | 101,200 |
| 30 Apr 2024 | 2,242.00 | 2,246.00 | 2,218.00 | 2,246.00 | 2,246.00 | 101,900 |
| 26 Apr 2024 | 2,206.00 | 2,242.00 | 2,187.00 | 2,242.00 | 2,242.00 | 139,200 |
| 25 Apr 2024 | 2,220.00 | 2,226.00 | 2,194.00 | 2,205.00 | 2,205.00 | 102,400 |
| 24 Apr 2024 | 2,218.00 | 2,236.00 | 2,214.00 | 2,224.00 | 2,224.00 | 72,900 |
| 23 Apr 2024 | 2,206.00 | 2,226.00 | 2,205.00 | 2,213.00 | 2,213.00 | 59,900 |
| 22 Apr 2024 | 2,236.00 | 2,249.00 | 2,206.00 | 2,218.00 | 2,218.00 | 93,400 |
| 19 Apr 2024 | 2,217.00 | 2,217.00 | 2,164.00 | 2,201.00 | 2,201.00 | 111,300 |
| 18 Apr 2024 | 2,214.00 | 2,238.00 | 2,203.00 | 2,217.00 | 2,217.00 | 58,000 |
| 17 Apr 2024 | 2,230.00 | 2,233.00 | 2,188.00 | 2,206.00 | 2,206.00 | 96,900 |
| 16 Apr 2024 | 2,273.00 | 2,273.00 | 2,215.00 | 2,230.00 | 2,230.00 | 132,100 |
| 15 Apr 2024 | 2,260.00 | 2,300.00 | 2,256.00 | 2,291.00 | 2,291.00 | 73,300 |
| 12 Apr 2024 | 2,297.00 | 2,303.00 | 2,262.00 | 2,278.00 | 2,278.00 | 110,700 |
| 11 Apr 2024 | 2,265.00 | 2,310.00 | 2,265.00 | 2,294.00 | 2,294.00 | 91,000 |
| 10 Apr 2024 | 2,280.00 | 2,300.00 | 2,273.00 | 2,280.00 | 2,280.00 | 74,400 |
| 09 Apr 2024 | 2,260.00 | 2,285.00 | 2,256.00 | 2,281.00 | 2,281.00 | 75,800 |
| 08 Apr 2024 | 2,231.00 | 2,267.00 | 2,230.00 | 2,260.00 | 2,260.00 | 95,000 |
| 05 Apr 2024 | 2,210.00 | 2,235.00 | 2,201.00 | 2,227.00 | 2,227.00 | 117,300 |
| 04 Apr 2024 | 2,219.00 | 2,231.00 | 2,200.00 | 2,216.00 | 2,216.00 | 94,400 |
| 03 Apr 2024 | 2,209.00 | 2,216.00 | 2,179.00 | 2,199.00 | 2,199.00 | 112,200 |
| 02 Apr 2024 | 2,223.00 | 2,223.00 | 2,190.00 | 2,201.00 | 2,201.00 | 141,400 |
| 01 Apr 2024 | 2,207.00 | 2,235.00 | 2,200.00 | 2,221.00 | 2,221.00 | 139,700 |
| 29 Mar 2024 | 2,161.00 | 2,191.00 | 2,161.00 | 2,184.00 | 2,184.00 | 45,500 |
| 28 Mar 2024 | 2,191.00 | 2,201.00 | 2,161.00 | 2,175.00 | 2,175.00 | 137,100 |
| 27 Mar 2024 | 2,186.00 | 2,214.00 | 2,186.00 | 2,202.00 | 2,202.00 | 150,300 |
| 26 Mar 2024 | 2,210.00 | 2,216.00 | 2,154.00 | 2,181.00 | 2,181.00 | 161,800 |
| 25 Mar 2024 | 2,250.00 | 2,255.00 | 2,209.00 | 2,214.00 | 2,214.00 | 156,500 |
| 22 Mar 2024 | 2,268.00 | 2,269.00 | 2,240.00 | 2,258.00 | 2,258.00 | 91,900 |
| 21 Mar 2024 | 2,254.00 | 2,278.00 | 2,254.00 | 2,258.00 | 2,258.00 | 108,700 |
| 19 Mar 2024 | 2,220.00 | 2,249.00 | 2,217.00 | 2,247.00 | 2,247.00 | 95,100 |
| 18 Mar 2024 | 2,230.00 | 2,233.00 | 2,210.00 | 2,220.00 | 2,220.00 | 68,400 |
| 15 Mar 2024 | 2,200.00 | 2,229.00 | 2,190.00 | 2,210.00 | 2,210.00 | 152,000 |
| 14 Mar 2024 | 2,185.00 | 2,194.00 | 2,164.00 | 2,191.00 | 2,191.00 | 95,400 |
| 13 Mar 2024 | 2,192.00 | 2,192.00 | 2,158.00 | 2,177.00 | 2,177.00 | 94,300 |
| 12 Mar 2024 | 2,150.00 | 2,173.00 | 2,128.00 | 2,171.00 | 2,171.00 | 75,200 |
| 11 Mar 2024 | 2,150.00 | 2,150.00 | 2,113.00 | 2,135.00 | 2,135.00 | 65,300 |
| 08 Mar 2024 | 2,111.00 | 2,152.00 | 2,100.00 | 2,144.00 | 2,144.00 | 151,000 |
| 07 Mar 2024 | 2,090.00 | 2,106.00 | 2,083.00 | 2,100.00 | 2,100.00 | 80,400 |
| 06 Mar 2024 | 2,064.00 | 2,092.00 | 2,064.00 | 2,079.00 | 2,079.00 | 88,200 |
| 05 Mar 2024 | 2,065.00 | 2,078.00 | 2,044.00 | 2,067.00 | 2,067.00 | 66,300 |
| 04 Mar 2024 | 2,062.00 | 2,078.00 | 2,037.00 | 2,065.00 | 2,065.00 | 108,900 |
| 01 Mar 2024 | 2,080.00 | 2,082.00 | 2,064.00 | 2,076.00 | 2,076.00 | 82,100 |
| 29 Feb 2024 | 2,066.00 | 2,089.00 | 2,065.00 | 2,087.00 | 2,087.00 | 148,200 |
| 28 Feb 2024 | 2,045.00 | 2,066.00 | 2,044.00 | 2,051.00 | 2,051.00 | 104,900 |
| 27 Feb 2024 | 2,021.00 | 2,058.00 | 2,021.00 | 2,035.00 | 2,035.00 | 115,100 |
| 26 Feb 2024 | 2,020.00 | 2,028.00 | 2,008.00 | 2,012.00 | 2,012.00 | 72,200 |
| 22 Feb 2024 | 2,003.00 | 2,021.00 | 2,003.00 | 2,015.00 | 2,015.00 | 83,700 |
| 21 Feb 2024 | 2,007.00 | 2,010.00 | 1,983.00 | 1,998.00 | 1,998.00 | 114,100 |
| 20 Feb 2024 | 2,021.00 | 2,029.00 | 2,010.00 | 2,012.00 | 2,012.00 | 69,100 |
| 19 Feb 2024 | 1,988.00 | 2,014.00 | 1,988.00 | 2,013.00 | 2,013.00 | 75,200 |
| 16 Feb 2024 | 1,991.00 | 2,000.00 | 1,979.00 | 1,989.00 | 1,989.00 | 96,700 |
| 15 Feb 2024 | 2,000.00 | 2,011.00 | 1,975.00 | 1,983.00 | 1,983.00 | 110,300 |
| 14 Feb 2024 | 1,999.00 | 2,008.00 | 1,976.00 | 1,988.00 | 1,988.00 | 100,200 |
| 13 Feb 2024 | 1,985.00 | 1,996.00 | 1,979.00 | 1,990.00 | 1,990.00 | 88,100 |
| 09 Feb 2024 | 1,946.00 | 1,975.00 | 1,937.00 | 1,970.00 | 1,970.00 | 77,100 |
| 08 Feb 2024 | 1,942.00 | 1,962.00 | 1,923.00 | 1,950.00 | 1,950.00 | 71,800 |
| 07 Feb 2024 | 1,968.00 | 1,976.00 | 1,932.00 | 1,942.00 | 1,942.00 | 132,000 |
| 06 Feb 2024 | 1,965.00 | 1,992.00 | 1,964.00 | 1,964.00 | 1,964.00 | 95,900 |
| 05 Feb 2024 | 1,953.00 | 1,979.00 | 1,936.00 | 1,963.00 | 1,963.00 | 192,300 |
| 02 Feb 2024 | 1,972.00 | 1,988.00 | 1,964.00 | 1,987.00 | 1,987.00 | 62,200 |
| 01 Feb 2024 | 1,942.00 | 1,977.00 | 1,942.00 | 1,962.00 | 1,962.00 | 90,400 |
| 31 Jan 2024 | 1,936.00 | 1,960.00 | 1,936.00 | 1,960.00 | 1,960.00 | 65,300 |
| 30 Jan 2024 | 1,942.00 | 1,955.00 | 1,936.00 | 1,940.00 | 1,940.00 | 70,000 |
| 29 Jan 2024 | 1,930.00 | 1,948.00 | 1,930.00 | 1,945.00 | 1,945.00 | 42,300 |
| 26 Jan 2024 | 1,949.00 | 1,949.00 | 1,925.00 | 1,927.00 | 1,927.00 | 79,500 |
| 25 Jan 2024 | 1,925.00 | 1,948.00 | 1,925.00 | 1,947.00 | 1,947.00 | 58,800 |
| 24 Jan 2024 | 1,931.00 | 1,943.00 | 1,916.00 | 1,926.00 | 1,926.00 | 114,900 |
| 23 Jan 2024 | 1,940.00 | 1,958.00 | 1,937.00 | 1,941.00 | 1,941.00 | 61,100 |
| 22 Jan 2024 | 1,935.00 | 1,951.00 | 1,935.00 | 1,947.00 | 1,947.00 | 45,400 |
| 19 Jan 2024 | 1,950.00 | 1,950.00 | 1,929.00 | 1,936.00 | 1,936.00 | 70,500 |
| 18 Jan 2024 | 1,926.00 | 1,958.00 | 1,926.00 | 1,951.00 | 1,951.00 | 111,100 |
| 17 Jan 2024 | 1,913.00 | 1,940.00 | 1,911.00 | 1,921.00 | 1,921.00 | 60,800 |
| 16 Jan 2024 | 1,910.00 | 1,930.00 | 1,898.00 | 1,911.00 | 1,911.00 | 83,800 |
| 15 Jan 2024 | 1,910.00 | 1,914.00 | 1,898.00 | 1,902.00 | 1,902.00 | 5,800 |
| 12 Jan 2024 | 1,929.00 | 1,941.00 | 1,894.00 | 1,904.00 | 1,904.00 | 136,400 |
| 11 Jan 2024 | 1,925.00 | 1,931.00 | 1,916.00 | 1,921.00 | 1,921.00 | 116,400 |
| 10 Jan 2024 | 1,907.00 | 1,922.00 | 1,899.00 | 1,907.00 | 1,907.00 | 116,500 |
| 09 Jan 2024 | 1,875.00 | 1,907.00 | 1,875.00 | 1,907.00 | 1,907.00 | 118,500 |
| 05 Jan 2024 | 1,865.00 | 1,874.00 | 1,863.00 | 1,870.00 | 1,870.00 | 46,800 |
| 04 Jan 2024 | 1,841.00 | 1,872.00 | 1,813.00 | 1,872.00 | 1,872.00 | 95,300 |
| 29 Dec 2023 | 1,844.00 | 1,847.00 | 1,841.00 | 1,846.00 | 1,846.00 | 59,600 |
| 28 Dec 2023 | 1,840.00 | 1,844.00 | 1,830.00 | 1,844.00 | 1,844.00 | 49,900 |
| 27 Dec 2023 | 1,835.00 | 1,843.00 | 1,833.00 | 1,839.00 | 1,839.00 | 108,400 |
| 26 Dec 2023 | 1,820.00 | 1,833.00 | 1,818.00 | 1,833.00 | 1,833.00 | 57,900 |
| 25 Dec 2023 | 1,825.00 | 1,829.00 | 1,813.00 | 1,818.00 | 1,818.00 | 47,900 |
| 22 Dec 2023 | 1,805.00 | 1,825.00 | 1,805.00 | 1,821.00 | 1,821.00 | 84,900 |
| 21 Dec 2023 | 1,799.00 | 1,813.00 | 1,792.00 | 1,810.00 | 1,810.00 | 86,400 |
| 20 Dec 2023 | 1,807.00 | 1,813.00 | 1,799.00 | 1,804.00 | 1,804.00 | 100,900 |
| 19 Dec 2023 | 1,805.00 | 1,805.00 | 1,781.00 | 1,803.00 | 1,803.00 | 153,800 |
| 19 Dec 2023 | 25 Dividend | |||||
| 18 Dec 2023 | 1,815.00 | 1,819.00 | 1,797.00 | 1,807.00 | 1,782.00 | 494,700 |
| 15 Dec 2023 | 1,818.00 | 1,825.00 | 1,803.00 | 1,825.00 | 1,799.75 | 147,300 |
| 14 Dec 2023 | 1,830.00 | 1,836.00 | 1,813.00 | 1,820.00 | 1,794.82 | 107,400 |
| 13 Dec 2023 | 1,814.00 | 1,817.00 | 1,803.00 | 1,811.00 | 1,785.94 | 79,300 |
| 12 Dec 2023 | 1,815.00 | 1,825.00 | 1,808.00 | 1,815.00 | 1,789.89 | 63,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.