Hino Motors, Ltd. (7205.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 456.30 | 462.60 | 454.90 | 455.50 | 455.50 | 1,592,400 |
| May 16, 2024 | 466.50 | 466.50 | 453.30 | 463.70 | 463.70 | 2,434,600 |
| May 15, 2024 | 472.90 | 478.10 | 469.30 | 470.00 | 470.00 | 2,029,700 |
| May 14, 2024 | 463.80 | 471.50 | 462.10 | 469.90 | 469.90 | 1,664,100 |
| May 13, 2024 | 461.70 | 462.70 | 458.10 | 459.80 | 459.80 | 1,500,200 |
| May 10, 2024 | 464.60 | 468.30 | 459.70 | 462.50 | 462.50 | 1,569,300 |
| May 09, 2024 | 467.80 | 468.00 | 458.40 | 461.60 | 461.60 | 1,832,800 |
| May 08, 2024 | 460.00 | 463.90 | 458.10 | 462.60 | 462.60 | 2,017,600 |
| May 07, 2024 | 453.80 | 462.40 | 453.10 | 462.10 | 462.10 | 3,286,300 |
| May 02, 2024 | 452.50 | 456.30 | 447.50 | 450.20 | 450.20 | 3,536,100 |
| May 01, 2024 | 458.40 | 460.40 | 451.50 | 452.20 | 452.20 | 2,704,300 |
| Apr 30, 2024 | 458.90 | 469.60 | 455.60 | 460.70 | 460.70 | 3,343,200 |
| Apr 26, 2024 | 458.50 | 465.60 | 451.10 | 452.30 | 452.30 | 5,225,600 |
| Apr 25, 2024 | 482.50 | 485.40 | 462.50 | 462.60 | 462.60 | 3,357,200 |
| Apr 24, 2024 | 490.90 | 494.80 | 486.90 | 491.90 | 491.90 | 1,234,100 |
| Apr 23, 2024 | 490.00 | 492.00 | 483.30 | 485.10 | 485.10 | 1,315,300 |
| Apr 22, 2024 | 488.20 | 490.60 | 483.10 | 490.40 | 490.40 | 1,490,600 |
| Apr 19, 2024 | 490.00 | 491.30 | 469.20 | 472.20 | 472.20 | 2,686,700 |
| Apr 18, 2024 | 490.00 | 495.50 | 488.10 | 490.70 | 490.70 | 1,375,000 |
| Apr 17, 2024 | 500.40 | 505.80 | 490.90 | 491.90 | 491.90 | 1,649,500 |
| Apr 16, 2024 | 504.00 | 506.00 | 496.70 | 499.40 | 499.40 | 1,286,900 |
| Apr 15, 2024 | 507.00 | 508.40 | 501.80 | 506.20 | 506.20 | 1,108,000 |
| Apr 12, 2024 | 518.40 | 518.50 | 510.80 | 512.60 | 512.60 | 1,065,000 |
| Apr 11, 2024 | 511.90 | 515.10 | 506.60 | 514.90 | 514.90 | 1,008,100 |
| Apr 10, 2024 | 519.80 | 520.10 | 514.70 | 515.80 | 515.80 | 934,900 |
| Apr 09, 2024 | 518.00 | 520.80 | 514.50 | 520.10 | 520.10 | 962,100 |
| Apr 08, 2024 | 514.90 | 517.40 | 510.00 | 516.20 | 516.20 | 982,200 |
| Apr 05, 2024 | 511.20 | 513.10 | 502.40 | 507.30 | 507.30 | 1,398,300 |
| Apr 04, 2024 | 514.50 | 515.90 | 507.30 | 515.30 | 515.30 | 1,486,900 |
| Apr 03, 2024 | 504.70 | 514.50 | 501.50 | 506.40 | 506.40 | 1,423,300 |
| Apr 02, 2024 | 508.60 | 510.60 | 502.50 | 505.60 | 505.60 | 1,310,900 |
| Apr 01, 2024 | 515.00 | 516.00 | 503.30 | 508.50 | 508.50 | 1,097,200 |
| Mar 29, 2024 | 506.90 | 511.90 | 504.10 | 509.80 | 509.80 | 615,600 |
| Mar 28, 2024 | 518.00 | 519.00 | 503.50 | 505.10 | 505.10 | 1,795,400 |
| Mar 27, 2024 | 522.20 | 524.40 | 515.20 | 518.50 | 518.50 | 1,527,100 |
| Mar 26, 2024 | 515.00 | 518.70 | 512.10 | 516.00 | 516.00 | 1,414,600 |
| Mar 25, 2024 | 525.30 | 532.30 | 520.40 | 520.50 | 520.50 | 1,731,700 |
| Mar 22, 2024 | 521.90 | 533.10 | 519.00 | 530.00 | 530.00 | 2,134,800 |
| Mar 21, 2024 | 515.10 | 525.90 | 515.00 | 518.10 | 518.10 | 2,716,800 |
| Mar 19, 2024 | 505.00 | 509.80 | 498.90 | 509.50 | 509.50 | 2,040,700 |
| Mar 18, 2024 | 496.00 | 506.00 | 491.30 | 506.00 | 506.00 | 2,057,100 |
| Mar 15, 2024 | 481.30 | 489.40 | 480.30 | 488.20 | 488.20 | 1,999,200 |
| Mar 14, 2024 | 480.00 | 481.70 | 475.10 | 481.30 | 481.30 | 1,196,500 |
| Mar 13, 2024 | 484.00 | 487.70 | 475.40 | 478.40 | 478.40 | 1,562,300 |
| Mar 12, 2024 | 477.00 | 482.90 | 466.10 | 481.50 | 481.50 | 1,482,600 |
| Mar 11, 2024 | 484.00 | 485.40 | 471.10 | 479.20 | 479.20 | 2,173,000 |
| Mar 08, 2024 | 494.50 | 496.90 | 487.70 | 491.50 | 491.50 | 1,803,000 |
| Mar 07, 2024 | 508.20 | 509.00 | 488.70 | 494.10 | 494.10 | 2,225,700 |
| Mar 06, 2024 | 491.70 | 510.40 | 491.70 | 508.20 | 508.20 | 3,294,700 |
| Mar 05, 2024 | 490.00 | 493.60 | 482.80 | 491.40 | 491.40 | 1,980,600 |
| Mar 04, 2024 | 499.00 | 500.60 | 488.80 | 490.80 | 490.80 | 1,810,800 |
| Mar 01, 2024 | 482.00 | 502.90 | 481.00 | 498.90 | 498.90 | 3,094,400 |
| Feb 29, 2024 | 495.00 | 501.30 | 492.10 | 498.00 | 498.00 | 1,913,900 |
| Feb 28, 2024 | 495.50 | 503.60 | 491.30 | 496.60 | 496.60 | 2,319,900 |
| Feb 27, 2024 | 472.50 | 498.50 | 471.70 | 495.10 | 495.10 | 3,095,400 |
| Feb 26, 2024 | 474.00 | 476.90 | 470.30 | 473.20 | 473.20 | 1,607,600 |
| Feb 22, 2024 | 470.00 | 471.90 | 466.20 | 470.60 | 470.60 | 1,624,900 |
| Feb 21, 2024 | 474.00 | 474.90 | 464.90 | 470.00 | 470.00 | 1,728,000 |
| Feb 20, 2024 | 471.50 | 474.80 | 469.10 | 473.10 | 473.10 | 1,820,800 |
| Feb 19, 2024 | 466.50 | 474.50 | 464.00 | 472.70 | 472.70 | 1,846,700 |
| Feb 16, 2024 | 455.00 | 464.70 | 454.20 | 462.60 | 462.60 | 2,036,600 |
| Feb 15, 2024 | 457.90 | 458.80 | 448.80 | 453.00 | 453.00 | 1,762,000 |
| Feb 14, 2024 | 463.00 | 463.60 | 451.40 | 452.90 | 452.90 | 2,179,000 |
| Feb 13, 2024 | 461.50 | 464.00 | 452.60 | 463.00 | 463.00 | 2,325,500 |
| Feb 09, 2024 | 463.30 | 463.80 | 456.10 | 456.10 | 456.10 | 2,095,400 |
| Feb 08, 2024 | 466.50 | 467.50 | 450.60 | 461.00 | 461.00 | 3,000,200 |
| Feb 07, 2024 | 462.00 | 469.40 | 461.00 | 466.00 | 466.00 | 1,973,300 |
| Feb 06, 2024 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | 356,900 |
| Feb 05, 2024 | 480.00 | 481.90 | 468.10 | 477.70 | 477.70 | 2,579,400 |
| Feb 02, 2024 | 473.10 | 485.20 | 467.60 | 475.90 | 475.90 | 4,544,400 |
| Feb 01, 2024 | 491.00 | 493.80 | 486.20 | 489.10 | 489.10 | 2,377,900 |
| Jan 31, 2024 | 502.60 | 509.90 | 501.20 | 506.50 | 506.50 | 1,387,700 |
| Jan 30, 2024 | 511.00 | 515.30 | 505.50 | 506.30 | 506.30 | 1,726,800 |
| Jan 29, 2024 | 503.00 | 521.60 | 503.00 | 516.30 | 516.30 | 2,697,600 |
| Jan 26, 2024 | 499.60 | 502.70 | 494.20 | 498.90 | 498.90 | 1,450,700 |
| Jan 25, 2024 | 493.00 | 500.60 | 493.00 | 499.60 | 499.60 | 1,044,800 |
| Jan 24, 2024 | 496.00 | 502.80 | 495.20 | 496.80 | 496.80 | 1,146,400 |
| Jan 23, 2024 | 502.80 | 505.30 | 497.20 | 499.70 | 499.70 | 1,538,600 |
| Jan 22, 2024 | 496.20 | 502.20 | 493.70 | 500.50 | 500.50 | 1,632,100 |
| Jan 19, 2024 | 497.00 | 498.10 | 491.00 | 494.00 | 494.00 | 1,152,200 |
| Jan 18, 2024 | 490.30 | 498.20 | 490.00 | 490.00 | 490.00 | 1,253,900 |
| Jan 17, 2024 | 502.20 | 510.40 | 490.30 | 490.60 | 490.60 | 2,209,300 |
| Jan 16, 2024 | 502.00 | 505.20 | 498.10 | 500.00 | 500.00 | 1,631,400 |
| Jan 15, 2024 | 506.50 | 507.50 | 499.20 | 499.80 | 499.80 | 400,900 |
| Jan 12, 2024 | 508.90 | 508.90 | 497.30 | 507.70 | 507.70 | 2,611,300 |
| Jan 11, 2024 | 497.80 | 503.80 | 495.80 | 496.80 | 496.80 | 1,679,700 |
| Jan 10, 2024 | 488.00 | 498.30 | 487.50 | 493.60 | 493.60 | 1,966,700 |
| Jan 09, 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 486.30 | 355,100 |
| Jan 05, 2024 | 485.60 | 488.10 | 483.50 | 487.20 | 487.20 | 2,440,700 |
| Jan 04, 2024 | 463.80 | 478.90 | 456.80 | 478.20 | 478.20 | 3,000,400 |
| Dec 29, 2023 | 461.60 | 466.80 | 461.00 | 463.40 | 463.40 | 1,605,000 |
| Dec 28, 2023 | 453.30 | 461.60 | 453.00 | 461.60 | 461.60 | 1,070,900 |
| Dec 27, 2023 | 449.10 | 457.70 | 449.00 | 457.20 | 457.20 | 1,838,800 |
| Dec 26, 2023 | 450.00 | 452.50 | 446.30 | 447.30 | 447.30 | 1,352,900 |
| Dec 25, 2023 | 451.50 | 454.30 | 445.30 | 448.40 | 448.40 | 1,403,900 |
| Dec 22, 2023 | 451.00 | 453.60 | 447.50 | 449.80 | 449.80 | 1,341,100 |
| Dec 21, 2023 | 449.90 | 454.30 | 447.30 | 451.80 | 451.80 | 2,151,100 |
| Dec 20, 2023 | 457.10 | 464.90 | 453.10 | 455.30 | 455.30 | 2,654,000 |
| Dec 19, 2023 | 455.00 | 462.50 | 452.40 | 459.10 | 459.10 | 1,852,100 |
| Dec 18, 2023 | 454.10 | 464.00 | 452.50 | 459.70 | 459.70 | 1,826,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.