Honda Motor Co., Ltd. (7267.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,766.00 | 1,772.50 | 1,726.50 | 1,733.00 | 1,733.00 | 21,057,100 |
| 04 Jul 2024 | 1,767.50 | 1,796.00 | 1,761.50 | 1,791.00 | 1,791.00 | 12,077,300 |
| 03 Jul 2024 | 1,735.00 | 1,740.50 | 1,713.50 | 1,738.50 | 1,738.50 | 19,428,100 |
| 02 Jul 2024 | 1,765.00 | 1,801.50 | 1,714.50 | 1,735.00 | 1,735.00 | 31,216,200 |
| 01 Jul 2024 | 1,744.00 | 1,764.00 | 1,739.50 | 1,760.50 | 1,760.50 | 14,646,900 |
| 28 Jun 2024 | 1,722.50 | 1,732.00 | 1,707.50 | 1,720.00 | 1,720.00 | 13,791,500 |
| 27 Jun 2024 | 1,718.00 | 1,719.00 | 1,703.00 | 1,712.50 | 1,712.50 | 14,845,400 |
| 26 Jun 2024 | 1,731.00 | 1,733.50 | 1,710.00 | 1,718.00 | 1,718.00 | 9,953,000 |
| 25 Jun 2024 | 1,704.50 | 1,732.00 | 1,700.50 | 1,730.00 | 1,730.00 | 10,631,900 |
| 24 Jun 2024 | 1,680.00 | 1,700.50 | 1,676.50 | 1,688.00 | 1,688.00 | 10,667,800 |
| 21 Jun 2024 | 1,674.00 | 1,684.50 | 1,660.00 | 1,660.00 | 1,660.00 | 13,350,100 |
| 20 Jun 2024 | 1,673.00 | 1,673.00 | 1,648.50 | 1,663.50 | 1,663.50 | 8,975,100 |
| 19 Jun 2024 | 1,680.00 | 1,684.50 | 1,672.00 | 1,681.00 | 1,681.00 | 5,820,200 |
| 18 Jun 2024 | 1,668.00 | 1,679.50 | 1,659.00 | 1,670.00 | 1,670.00 | 8,416,500 |
| 17 Jun 2024 | 1,680.00 | 1,680.00 | 1,634.50 | 1,642.50 | 1,642.50 | 12,170,700 |
| 14 Jun 2024 | 1,665.00 | 1,702.50 | 1,657.50 | 1,695.50 | 1,695.50 | 18,972,600 |
| 13 Jun 2024 | 1,714.00 | 1,716.00 | 1,681.00 | 1,684.50 | 1,684.50 | 9,617,700 |
| 12 Jun 2024 | 1,700.00 | 1,713.00 | 1,692.00 | 1,708.00 | 1,708.00 | 8,311,900 |
| 11 Jun 2024 | 1,716.50 | 1,728.50 | 1,703.00 | 1,708.00 | 1,708.00 | 8,946,600 |
| 10 Jun 2024 | 1,680.00 | 1,712.50 | 1,679.00 | 1,708.00 | 1,708.00 | 10,029,900 |
| 07 Jun 2024 | 1,670.00 | 1,675.50 | 1,662.50 | 1,667.50 | 1,667.50 | 9,361,200 |
| 06 Jun 2024 | 1,680.50 | 1,691.00 | 1,675.50 | 1,678.50 | 1,678.50 | 9,986,500 |
| 05 Jun 2024 | 1,691.50 | 1,695.50 | 1,664.00 | 1,668.00 | 1,668.00 | 16,014,700 |
| 04 Jun 2024 | 1,740.00 | 1,747.00 | 1,715.50 | 1,726.00 | 1,726.00 | 16,423,900 |
| 03 Jun 2024 | 1,780.00 | 1,795.50 | 1,726.00 | 1,765.50 | 1,765.50 | 19,263,200 |
| 31 May 2024 | 1,745.00 | 1,769.50 | 1,732.00 | 1,769.50 | 1,769.50 | 22,006,200 |
| 30 May 2024 | 1,718.00 | 1,735.00 | 1,700.50 | 1,730.50 | 1,730.50 | 9,447,300 |
| 29 May 2024 | 1,749.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,740.00 | 7,498,500 |
| 28 May 2024 | 1,742.00 | 1,750.00 | 1,734.50 | 1,749.00 | 1,749.00 | 5,917,100 |
| 27 May 2024 | 1,749.00 | 1,754.00 | 1,730.00 | 1,745.00 | 1,745.00 | 5,633,700 |
| 24 May 2024 | 1,700.50 | 1,736.50 | 1,697.50 | 1,734.00 | 1,734.00 | 7,569,300 |
| 23 May 2024 | 1,726.50 | 1,742.00 | 1,713.00 | 1,731.50 | 1,731.50 | 7,241,000 |
| 22 May 2024 | 1,745.00 | 1,745.00 | 1,724.50 | 1,728.00 | 1,728.00 | 8,295,300 |
| 21 May 2024 | 1,767.50 | 1,771.00 | 1,740.00 | 1,745.50 | 1,745.50 | 8,458,600 |
| 20 May 2024 | 1,727.00 | 1,775.00 | 1,726.50 | 1,770.00 | 1,770.00 | 13,404,600 |
| 17 May 2024 | 1,700.00 | 1,729.50 | 1,688.50 | 1,727.00 | 1,727.00 | 15,316,100 |
| 16 May 2024 | 1,737.00 | 1,747.50 | 1,696.50 | 1,708.50 | 1,708.50 | 14,321,200 |
| 15 May 2024 | 1,748.00 | 1,787.00 | 1,745.00 | 1,750.50 | 1,750.50 | 13,296,100 |
| 14 May 2024 | 1,754.00 | 1,757.50 | 1,730.50 | 1,746.00 | 1,746.00 | 19,200,000 |
| 13 May 2024 | 1,856.50 | 1,856.50 | 1,756.00 | 1,756.00 | 1,756.00 | 25,708,000 |
| 10 May 2024 | 1,780.00 | 1,780.00 | 1,731.50 | 1,736.50 | 1,736.50 | 13,551,700 |
| 09 May 2024 | 1,767.00 | 1,767.00 | 1,741.50 | 1,748.00 | 1,748.00 | 8,269,300 |
| 08 May 2024 | 1,760.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,750.00 | 15,307,800 |
| 07 May 2024 | 1,792.00 | 1,794.00 | 1,763.00 | 1,773.50 | 1,773.50 | 9,936,100 |
| 02 May 2024 | 1,776.00 | 1,791.50 | 1,768.50 | 1,783.00 | 1,783.00 | 6,737,000 |
| 01 May 2024 | 1,782.50 | 1,797.50 | 1,769.00 | 1,787.50 | 1,787.50 | 8,257,100 |
| 30 Apr 2024 | 1,804.00 | 1,819.00 | 1,785.50 | 1,812.00 | 1,812.00 | 13,717,800 |
| 26 Apr 2024 | 1,746.00 | 1,760.00 | 1,723.00 | 1,750.50 | 1,750.50 | 10,209,700 |
| 25 Apr 2024 | 1,776.50 | 1,787.50 | 1,743.50 | 1,746.00 | 1,746.00 | 10,643,000 |
| 24 Apr 2024 | 1,788.00 | 1,792.00 | 1,772.00 | 1,789.50 | 1,789.50 | 10,259,300 |
| 23 Apr 2024 | 1,785.00 | 1,786.50 | 1,757.00 | 1,764.50 | 1,764.50 | 7,281,600 |
| 22 Apr 2024 | 1,771.00 | 1,782.00 | 1,757.00 | 1,773.50 | 1,773.50 | 11,040,600 |
| 19 Apr 2024 | 1,782.50 | 1,784.50 | 1,716.00 | 1,747.00 | 1,747.00 | 14,719,600 |
| 18 Apr 2024 | 1,770.00 | 1,802.50 | 1,758.50 | 1,785.50 | 1,785.50 | 11,606,700 |
| 17 Apr 2024 | 1,837.00 | 1,838.00 | 1,776.00 | 1,789.50 | 1,789.50 | 11,587,300 |
| 16 Apr 2024 | 1,852.00 | 1,861.50 | 1,798.00 | 1,813.00 | 1,813.00 | 14,566,800 |
| 15 Apr 2024 | 1,849.00 | 1,860.50 | 1,819.00 | 1,860.00 | 1,860.00 | 11,874,600 |
| 12 Apr 2024 | 1,890.00 | 1,890.00 | 1,862.00 | 1,879.00 | 1,879.00 | 11,031,700 |
| 11 Apr 2024 | 1,864.00 | 1,874.50 | 1,854.00 | 1,873.00 | 1,873.00 | 10,524,900 |
| 10 Apr 2024 | 1,876.00 | 1,879.00 | 1,857.00 | 1,876.00 | 1,876.00 | 7,606,300 |
| 09 Apr 2024 | 1,875.00 | 1,888.00 | 1,865.00 | 1,885.50 | 1,885.50 | 10,779,800 |
| 08 Apr 2024 | 1,861.00 | 1,869.50 | 1,844.50 | 1,863.50 | 1,863.50 | 10,967,000 |
| 05 Apr 2024 | 1,840.00 | 1,845.00 | 1,818.50 | 1,835.50 | 1,835.50 | 12,255,900 |
| 04 Apr 2024 | 1,852.00 | 1,880.50 | 1,846.00 | 1,848.50 | 1,848.50 | 15,277,300 |
| 03 Apr 2024 | 1,836.00 | 1,846.00 | 1,814.50 | 1,829.50 | 1,829.50 | 14,291,700 |
| 02 Apr 2024 | 1,866.00 | 1,867.00 | 1,836.00 | 1,843.50 | 1,843.50 | 11,703,600 |
| 01 Apr 2024 | 1,905.00 | 1,912.50 | 1,830.00 | 1,850.50 | 1,850.50 | 19,552,600 |
| 29 Mar 2024 | 1,888.00 | 1,903.00 | 1,877.50 | 1,893.50 | 1,893.50 | 6,387,800 |
| 28 Mar 2024 | 1,870.00 | 1,886.50 | 1,861.00 | 1,863.50 | 1,863.50 | 27,686,700 |
| 28 Mar 2024 | 39 Dividend | |||||
| 27 Mar 2024 | 1,891.50 | 1,910.00 | 1,885.50 | 1,898.00 | 1,859.00 | 18,653,000 |
| 26 Mar 2024 | 1,873.00 | 1,898.00 | 1,864.00 | 1,880.00 | 1,841.37 | 13,975,400 |
| 25 Mar 2024 | 1,920.00 | 1,920.00 | 1,879.00 | 1,879.00 | 1,840.39 | 15,033,000 |
| 22 Mar 2024 | 1,918.50 | 1,959.50 | 1,907.00 | 1,921.50 | 1,882.02 | 22,409,100 |
| 21 Mar 2024 | 1,893.00 | 1,906.00 | 1,870.00 | 1,890.00 | 1,851.16 | 23,704,800 |
| 19 Mar 2024 | 1,827.00 | 1,864.00 | 1,817.00 | 1,864.00 | 1,825.70 | 21,567,200 |
| 18 Mar 2024 | 1,817.00 | 1,836.50 | 1,800.00 | 1,830.50 | 1,792.89 | 18,526,200 |
| 15 Mar 2024 | 1,768.00 | 1,805.50 | 1,763.00 | 1,782.50 | 1,745.87 | 27,177,000 |
| 14 Mar 2024 | 1,749.00 | 1,767.00 | 1,738.00 | 1,752.00 | 1,716.00 | 14,315,500 |
| 13 Mar 2024 | 1,752.50 | 1,759.50 | 1,718.50 | 1,732.50 | 1,696.90 | 14,207,000 |
| 12 Mar 2024 | 1,713.50 | 1,726.00 | 1,694.00 | 1,725.00 | 1,689.55 | 14,322,600 |
| 11 Mar 2024 | 1,733.00 | 1,736.00 | 1,699.00 | 1,725.00 | 1,689.55 | 17,818,400 |
| 08 Mar 2024 | 1,739.00 | 1,781.00 | 1,727.00 | 1,765.00 | 1,728.73 | 22,034,400 |
| 07 Mar 2024 | 1,808.00 | 1,817.00 | 1,748.50 | 1,752.50 | 1,716.49 | 24,155,200 |
| 06 Mar 2024 | 1,804.00 | 1,830.50 | 1,797.00 | 1,821.00 | 1,783.58 | 18,383,100 |
| 05 Mar 2024 | 1,787.50 | 1,807.50 | 1,778.50 | 1,798.50 | 1,761.54 | 16,517,500 |
| 04 Mar 2024 | 1,809.00 | 1,822.50 | 1,796.00 | 1,803.00 | 1,765.95 | 19,137,800 |
| 01 Mar 2024 | 1,780.00 | 1,815.50 | 1,774.00 | 1,805.50 | 1,768.40 | 20,334,000 |
| 29 Feb 2024 | 1,795.00 | 1,799.50 | 1,775.00 | 1,782.00 | 1,745.38 | 18,224,500 |
| 28 Feb 2024 | 1,788.00 | 1,793.00 | 1,766.50 | 1,774.00 | 1,737.55 | 11,529,700 |
| 27 Feb 2024 | 1,770.50 | 1,785.00 | 1,766.00 | 1,776.50 | 1,740.00 | 18,153,400 |
| 26 Feb 2024 | 1,805.00 | 1,807.00 | 1,785.00 | 1,785.00 | 1,748.32 | 20,068,100 |
| 22 Feb 2024 | 1,759.50 | 1,810.00 | 1,755.50 | 1,799.50 | 1,762.52 | 25,472,200 |
| 21 Feb 2024 | 1,728.50 | 1,751.00 | 1,728.00 | 1,747.00 | 1,711.10 | 11,266,400 |
| 20 Feb 2024 | 1,744.00 | 1,757.00 | 1,741.00 | 1,748.00 | 1,712.08 | 10,797,400 |
| 19 Feb 2024 | 1,748.00 | 1,753.50 | 1,735.50 | 1,744.00 | 1,708.16 | 9,545,700 |
| 16 Feb 2024 | 1,720.00 | 1,759.00 | 1,716.00 | 1,752.00 | 1,716.00 | 20,611,600 |
| 15 Feb 2024 | 1,700.00 | 1,723.00 | 1,693.50 | 1,721.50 | 1,686.13 | 16,827,800 |
| 14 Feb 2024 | 1,711.00 | 1,714.50 | 1,678.00 | 1,689.50 | 1,654.78 | 12,313,800 |
| 13 Feb 2024 | 1,723.00 | 1,724.00 | 1,679.00 | 1,719.00 | 1,683.68 | 19,632,900 |
| *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.