Honda Motor Co., Ltd. (7267.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:32PM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,776.50 | 1,787.50 | 1,752.50 | 1,755.50 | 1,755.50 | 4,372,600 |
| 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 | 29 Dividend | |||||
| 27 Mar 2024 | 1,891.50 | 1,910.00 | 1,885.50 | 1,898.00 | 1,869.00 | 18,653,000 |
| 26 Mar 2024 | 1,873.00 | 1,898.00 | 1,864.00 | 1,880.00 | 1,851.28 | 13,975,400 |
| 25 Mar 2024 | 1,920.00 | 1,920.00 | 1,879.00 | 1,879.00 | 1,850.29 | 15,033,000 |
| 22 Mar 2024 | 1,918.50 | 1,959.50 | 1,907.00 | 1,921.50 | 1,892.14 | 22,409,100 |
| 21 Mar 2024 | 1,893.00 | 1,906.00 | 1,870.00 | 1,890.00 | 1,861.12 | 23,704,800 |
| 19 Mar 2024 | 1,827.00 | 1,864.00 | 1,817.00 | 1,864.00 | 1,835.52 | 21,567,200 |
| 18 Mar 2024 | 1,817.00 | 1,836.50 | 1,800.00 | 1,830.50 | 1,802.53 | 18,526,200 |
| 15 Mar 2024 | 1,768.00 | 1,805.50 | 1,763.00 | 1,782.50 | 1,755.26 | 27,177,000 |
| 14 Mar 2024 | 1,749.00 | 1,767.00 | 1,738.00 | 1,752.00 | 1,725.23 | 14,315,500 |
| 13 Mar 2024 | 1,752.50 | 1,759.50 | 1,718.50 | 1,732.50 | 1,706.03 | 14,207,000 |
| 12 Mar 2024 | 1,713.50 | 1,726.00 | 1,694.00 | 1,725.00 | 1,698.64 | 14,322,600 |
| 11 Mar 2024 | 1,733.00 | 1,736.00 | 1,699.00 | 1,725.00 | 1,698.64 | 17,818,400 |
| 08 Mar 2024 | 1,739.00 | 1,781.00 | 1,727.00 | 1,765.00 | 1,738.03 | 22,034,400 |
| 07 Mar 2024 | 1,808.00 | 1,817.00 | 1,748.50 | 1,752.50 | 1,725.72 | 24,155,200 |
| 06 Mar 2024 | 1,804.00 | 1,830.50 | 1,797.00 | 1,821.00 | 1,793.18 | 18,383,100 |
| 05 Mar 2024 | 1,787.50 | 1,807.50 | 1,778.50 | 1,798.50 | 1,771.02 | 16,517,500 |
| 04 Mar 2024 | 1,809.00 | 1,822.50 | 1,796.00 | 1,803.00 | 1,775.45 | 19,137,800 |
| 01 Mar 2024 | 1,780.00 | 1,815.50 | 1,774.00 | 1,805.50 | 1,777.91 | 20,334,000 |
| 29 Feb 2024 | 1,795.00 | 1,799.50 | 1,775.00 | 1,782.00 | 1,754.77 | 18,224,500 |
| 28 Feb 2024 | 1,788.00 | 1,793.00 | 1,766.50 | 1,774.00 | 1,746.89 | 11,529,700 |
| 27 Feb 2024 | 1,770.50 | 1,785.00 | 1,766.00 | 1,776.50 | 1,749.36 | 18,153,400 |
| 26 Feb 2024 | 1,805.00 | 1,807.00 | 1,785.00 | 1,785.00 | 1,757.73 | 20,068,100 |
| 22 Feb 2024 | 1,759.50 | 1,810.00 | 1,755.50 | 1,799.50 | 1,772.01 | 25,472,200 |
| 21 Feb 2024 | 1,728.50 | 1,751.00 | 1,728.00 | 1,747.00 | 1,720.31 | 11,266,400 |
| 20 Feb 2024 | 1,744.00 | 1,757.00 | 1,741.00 | 1,748.00 | 1,721.29 | 10,797,400 |
| 19 Feb 2024 | 1,748.00 | 1,753.50 | 1,735.50 | 1,744.00 | 1,717.35 | 9,545,700 |
| 16 Feb 2024 | 1,720.00 | 1,759.00 | 1,716.00 | 1,752.00 | 1,725.23 | 20,611,600 |
| 15 Feb 2024 | 1,700.00 | 1,723.00 | 1,693.50 | 1,721.50 | 1,695.20 | 16,827,800 |
| 14 Feb 2024 | 1,711.00 | 1,714.50 | 1,678.00 | 1,689.50 | 1,663.69 | 12,313,800 |
| 13 Feb 2024 | 1,723.00 | 1,724.00 | 1,679.00 | 1,719.00 | 1,692.73 | 19,632,900 |
| 09 Feb 2024 | 1,731.50 | 1,732.00 | 1,697.00 | 1,703.50 | 1,677.47 | 28,664,000 |
| 08 Feb 2024 | 1,731.00 | 1,741.50 | 1,706.00 | 1,734.00 | 1,707.51 | 24,169,500 |
| 07 Feb 2024 | 1,673.00 | 1,735.00 | 1,672.50 | 1,710.50 | 1,684.36 | 24,095,300 |
| 06 Feb 2024 | 1,671.50 | 1,701.50 | 1,664.50 | 1,691.00 | 1,665.16 | 22,708,100 |
| 05 Feb 2024 | 1,670.00 | 1,694.00 | 1,655.00 | 1,683.50 | 1,657.78 | 16,288,700 |
| 02 Feb 2024 | 1,650.00 | 1,652.50 | 1,633.00 | 1,635.00 | 1,610.02 | 13,272,600 |
| 01 Feb 2024 | 1,625.00 | 1,651.00 | 1,619.00 | 1,644.50 | 1,619.37 | 15,869,200 |
| 31 Jan 2024 | 1,626.50 | 1,675.50 | 1,623.50 | 1,675.50 | 1,649.90 | 18,665,400 |
| 30 Jan 2024 | 1,630.00 | 1,643.50 | 1,623.00 | 1,627.50 | 1,602.63 | 13,115,300 |
| 29 Jan 2024 | 1,620.50 | 1,655.50 | 1,617.00 | 1,644.50 | 1,619.37 | 21,146,100 |
| 26 Jan 2024 | 1,589.00 | 1,592.50 | 1,574.50 | 1,583.50 | 1,559.31 | 10,650,000 |
| 25 Jan 2024 | 1,579.00 | 1,594.00 | 1,578.00 | 1,593.50 | 1,569.15 | 10,619,200 |
| 24 Jan 2024 | 1,591.00 | 1,596.50 | 1,583.00 | 1,587.00 | 1,562.75 | 12,037,700 |
| 23 Jan 2024 | 1,609.00 | 1,618.00 | 1,589.50 | 1,597.00 | 1,572.60 | 15,113,200 |
| 22 Jan 2024 | 1,605.00 | 1,612.00 | 1,591.50 | 1,610.00 | 1,585.40 | 11,972,900 |
| 19 Jan 2024 | 1,619.00 | 1,619.00 | 1,574.00 | 1,587.00 | 1,562.75 | 17,780,600 |
| 18 Jan 2024 | 1,585.00 | 1,611.00 | 1,580.50 | 1,594.00 | 1,569.64 | 17,289,400 |
| 17 Jan 2024 | 1,577.00 | 1,609.00 | 1,571.50 | 1,571.50 | 1,547.49 | 21,090,500 |
| 16 Jan 2024 | 1,560.00 | 1,567.00 | 1,547.50 | 1,561.50 | 1,537.64 | 14,560,100 |
| 15 Jan 2024 | 1,560.00 | 1,567.00 | 1,557.50 | 1,564.00 | 1,540.10 | 1,801,800 |
| 12 Jan 2024 | 1,590.00 | 1,591.50 | 1,559.50 | 1,563.50 | 1,539.61 | 17,959,300 |
| 11 Jan 2024 | 1,564.00 | 1,585.00 | 1,557.50 | 1,568.50 | 1,544.53 | 23,455,500 |
| 10 Jan 2024 | 1,513.50 | 1,539.50 | 1,511.00 | 1,533.50 | 1,510.07 | 15,548,600 |
| 09 Jan 2024 | 1,553.50 | 1,554.00 | 1,515.50 | 1,517.50 | 1,494.31 | 21,329,400 |
| 05 Jan 2024 | 1,506.00 | 1,541.50 | 1,503.00 | 1,530.00 | 1,506.62 | 16,755,100 |
| 04 Jan 2024 | 1,476.00 | 1,499.50 | 1,455.50 | 1,497.00 | 1,474.13 | 16,984,500 |
| 29 Dec 2023 | 1,459.50 | 1,475.00 | 1,456.00 | 1,466.00 | 1,443.60 | 9,857,400 |
| 28 Dec 2023 | 1,442.00 | 1,453.00 | 1,439.00 | 1,450.00 | 1,427.85 | 6,368,900 |
| 27 Dec 2023 | 1,448.00 | 1,457.50 | 1,442.00 | 1,453.00 | 1,430.80 | 11,590,400 |
| 26 Dec 2023 | 1,458.00 | 1,458.00 | 1,436.00 | 1,443.00 | 1,420.95 | 8,090,600 |
| 25 Dec 2023 | 1,454.50 | 1,455.00 | 1,440.50 | 1,446.50 | 1,424.40 | 5,255,400 |
| 22 Dec 2023 | 1,442.00 | 1,451.00 | 1,435.00 | 1,446.50 | 1,424.40 | 11,615,300 |
| 21 Dec 2023 | 1,450.00 | 1,462.50 | 1,439.00 | 1,442.00 | 1,419.97 | 14,623,200 |
| 20 Dec 2023 | 1,471.00 | 1,491.00 | 1,466.50 | 1,485.50 | 1,462.80 | 18,845,900 |
| 19 Dec 2023 | 1,427.50 | 1,453.00 | 1,411.00 | 1,445.50 | 1,423.41 | 15,536,800 |
| 18 Dec 2023 | 1,394.00 | 1,424.50 | 1,386.00 | 1,424.50 | 1,402.73 | 13,316,400 |
| 15 Dec 2023 | 1,421.00 | 1,427.50 | 1,405.00 | 1,424.00 | 1,402.24 | 28,276,600 |
| 14 Dec 2023 | 1,430.00 | 1,439.50 | 1,389.00 | 1,395.50 | 1,374.18 | 27,037,000 |
| 13 Dec 2023 | 1,476.50 | 1,477.00 | 1,456.00 | 1,469.00 | 1,446.55 | 14,080,500 |
| 12 Dec 2023 | 1,501.00 | 1,502.00 | 1,477.50 | 1,477.50 | 1,454.92 | 11,315,400 |
| 11 Dec 2023 | 1,496.00 | 1,501.00 | 1,486.50 | 1,494.50 | 1,471.67 | 14,853,900 |
| 08 Dec 2023 | 1,488.00 | 1,490.00 | 1,450.50 | 1,458.00 | 1,435.72 | 28,603,200 |
| 07 Dec 2023 | 1,522.00 | 1,522.00 | 1,489.00 | 1,496.50 | 1,473.63 | 15,179,200 |
| 06 Dec 2023 | 1,505.00 | 1,530.00 | 1,497.00 | 1,527.00 | 1,503.67 | 15,150,300 |
| 05 Dec 2023 | 1,493.00 | 1,509.50 | 1,488.50 | 1,496.50 | 1,473.63 | 13,751,400 |
| 04 Dec 2023 | 1,514.00 | 1,520.00 | 1,480.00 | 1,489.00 | 1,466.25 | 18,510,300 |
| 01 Dec 2023 | 1,520.00 | 1,536.00 | 1,512.00 | 1,529.50 | 1,506.13 | 16,299,500 |
| 30 Nov 2023 | 1,509.00 | 1,517.00 | 1,492.50 | 1,509.00 | 1,485.94 | 26,265,900 |
| *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.