Canada markets open in 1 hour 31 minutes

Joyful Honda Co.,Ltd. (3191.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,181.00+66.00 (+3.12%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242,115.002,183.002,111.002,181.002,181.00332,500
Jun 19, 20242,085.002,133.002,084.002,115.002,115.001,146,500
Jun 19, 202425 Dividend
Jun 18, 20242,100.002,134.002,093.002,119.002,094.001,348,100
Jun 17, 20242,150.002,153.002,117.002,129.002,103.88310,900
Jun 14, 20242,116.002,173.002,116.002,163.002,137.48391,500
Jun 13, 20242,154.002,159.002,113.002,117.002,092.02499,300
Jun 12, 20242,131.002,165.002,126.002,154.002,128.59560,300
Jun 11, 20242,118.002,142.002,112.002,123.002,097.95368,600
Jun 10, 20242,111.002,119.002,093.002,110.002,085.11471,400
Jun 07, 20242,163.002,163.002,109.002,112.002,087.08444,200
Jun 06, 20242,159.002,169.002,126.002,129.002,103.88490,100
Jun 05, 20242,155.002,163.002,139.002,159.002,133.53471,700
Jun 04, 20242,150.002,171.002,133.002,165.002,139.46374,000
Jun 03, 20242,121.002,165.002,121.002,162.002,136.49613,500
May 31, 20242,080.002,127.002,077.002,121.002,095.98958,600
May 30, 20242,064.002,083.002,064.002,083.002,058.42425,200
May 29, 20242,086.002,103.002,077.002,077.002,052.50324,300
May 28, 20242,104.002,117.002,088.002,096.002,071.27231,800
May 27, 20242,099.002,104.002,074.002,098.002,073.25250,000
May 24, 20242,073.002,104.002,065.002,092.002,067.32263,300
May 23, 20242,098.002,115.002,079.002,089.002,064.35263,400
May 22, 20242,118.002,125.002,105.002,108.002,083.13173,200
May 21, 20242,119.002,150.002,111.002,111.002,086.09216,600
May 20, 20242,128.002,147.002,107.002,114.002,089.06293,000
May 17, 20242,113.002,138.002,101.002,130.002,104.87219,500
May 16, 20242,153.002,154.002,123.002,129.002,103.88206,300
May 15, 20242,210.002,223.002,156.002,157.002,131.55144,600
May 14, 20242,210.002,210.002,178.002,198.002,172.07107,100
May 13, 20242,180.002,215.002,180.002,203.002,177.01112,800
May 10, 20242,210.002,228.002,190.002,199.002,173.06156,200
May 09, 20242,228.002,247.002,209.002,226.002,199.74111,400
May 08, 20242,232.002,257.002,206.002,228.002,201.71150,700
May 07, 20242,256.002,308.002,232.002,243.002,216.54257,600
May 02, 20242,243.002,253.002,226.002,236.002,209.62106,100
May 01, 20242,234.002,254.002,225.002,243.002,216.54101,200
Apr 30, 20242,242.002,246.002,218.002,246.002,219.50101,900
Apr 26, 20242,206.002,242.002,187.002,242.002,215.55139,200
Apr 25, 20242,220.002,226.002,194.002,205.002,178.99102,400
Apr 24, 20242,218.002,236.002,214.002,224.002,197.7672,900
Apr 23, 20242,206.002,226.002,205.002,213.002,186.8959,900
Apr 22, 20242,236.002,249.002,206.002,218.002,191.8393,400
Apr 19, 20242,217.002,217.002,164.002,201.002,175.03111,300
Apr 18, 20242,214.002,238.002,203.002,217.002,190.8458,000
Apr 17, 20242,230.002,233.002,188.002,206.002,179.9796,900
Apr 16, 20242,273.002,273.002,215.002,230.002,203.69132,100
Apr 15, 20242,260.002,300.002,256.002,291.002,263.9773,300
Apr 12, 20242,297.002,303.002,262.002,278.002,251.12110,700
Apr 11, 20242,265.002,310.002,265.002,294.002,266.9491,000
Apr 10, 20242,280.002,300.002,273.002,280.002,253.1074,400
Apr 09, 20242,260.002,285.002,256.002,281.002,254.0975,800
Apr 08, 20242,231.002,267.002,230.002,260.002,233.3495,000
Apr 05, 20242,210.002,235.002,201.002,227.002,200.73117,300
Apr 04, 20242,219.002,231.002,200.002,216.002,189.8694,400
Apr 03, 20242,209.002,216.002,179.002,199.002,173.06112,200
Apr 02, 20242,223.002,223.002,190.002,201.002,175.03141,400
Apr 01, 20242,207.002,235.002,200.002,221.002,194.80139,700
Mar 29, 20242,161.002,191.002,161.002,184.002,158.2345,500
Mar 28, 20242,191.002,201.002,161.002,175.002,149.34137,100
Mar 27, 20242,186.002,214.002,186.002,202.002,176.02150,300
Mar 26, 20242,210.002,216.002,154.002,181.002,155.27161,800
Mar 25, 20242,250.002,255.002,209.002,214.002,187.88156,500
Mar 22, 20242,268.002,269.002,240.002,258.002,231.3691,900
Mar 21, 20242,254.002,278.002,254.002,258.002,231.36108,700
Mar 19, 20242,220.002,249.002,217.002,247.002,220.4995,100
Mar 18, 20242,230.002,233.002,210.002,220.002,193.8168,400
Mar 15, 20242,200.002,229.002,190.002,210.002,183.93152,000
Mar 14, 20242,185.002,194.002,164.002,191.002,165.1595,400
Mar 13, 20242,192.002,192.002,158.002,177.002,151.3294,300
Mar 12, 20242,150.002,173.002,128.002,171.002,145.3975,200
Mar 11, 20242,150.002,150.002,113.002,135.002,109.8165,300
Mar 08, 20242,111.002,152.002,100.002,144.002,118.71151,000
Mar 07, 20242,090.002,106.002,083.002,100.002,075.2280,400
Mar 06, 20242,064.002,092.002,064.002,079.002,054.4788,200
Mar 05, 20242,065.002,078.002,044.002,067.002,042.6166,300
Mar 04, 20242,062.002,078.002,037.002,065.002,040.64108,900
Mar 01, 20242,080.002,082.002,064.002,076.002,051.5182,100
Feb 29, 20242,066.002,089.002,065.002,087.002,062.38148,200
Feb 28, 20242,045.002,066.002,044.002,051.002,026.80104,900
Feb 27, 20242,021.002,058.002,021.002,035.002,010.99115,100
Feb 26, 20242,020.002,028.002,008.002,012.001,988.2672,200
Feb 22, 20242,003.002,021.002,003.002,015.001,991.2383,700
Feb 21, 20242,007.002,010.001,983.001,998.001,974.43114,100
Feb 20, 20242,021.002,029.002,010.002,012.001,988.2669,100
Feb 19, 20241,988.002,014.001,988.002,013.001,989.2575,200
Feb 16, 20241,991.002,000.001,979.001,989.001,965.5396,700
Feb 15, 20242,000.002,011.001,975.001,983.001,959.60110,300
Feb 14, 20241,999.002,008.001,976.001,988.001,964.55100,200
Feb 13, 20241,985.001,996.001,979.001,990.001,966.5288,100
Feb 09, 20241,946.001,975.001,937.001,970.001,946.7677,100
Feb 08, 20241,942.001,962.001,923.001,950.001,926.9971,800
Feb 07, 20241,968.001,976.001,932.001,942.001,919.09132,000
Feb 06, 20241,965.001,992.001,964.001,964.001,940.8395,900
Feb 05, 20241,953.001,979.001,936.001,963.001,939.84192,300
Feb 02, 20241,972.001,988.001,964.001,987.001,963.5662,200
Feb 01, 20241,942.001,977.001,942.001,962.001,938.8590,400
Jan 31, 20241,936.001,960.001,936.001,960.001,936.8865,300
Jan 30, 20241,942.001,955.001,936.001,940.001,917.1170,000
Jan 29, 20241,930.001,948.001,930.001,945.001,922.0542,300
Jan 26, 20241,949.001,949.001,925.001,927.001,904.2779,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...