Canada markets closed

Honda Motor Co., Ltd. (7267.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,750.50+4.50 (+0.26%)
At close: 03:15PM JST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,746.001,760.001,723.001,750.501,750.5010,209,700
Apr 25, 20241,776.501,787.501,743.501,746.001,746.0010,643,000
Apr 24, 20241,788.001,792.001,772.001,789.501,789.5010,259,300
Apr 23, 20241,785.001,786.501,757.001,764.501,764.507,281,600
Apr 22, 20241,771.001,782.001,757.001,773.501,773.5011,040,600
Apr 19, 20241,782.501,784.501,716.001,747.001,747.0014,719,600
Apr 18, 20241,770.001,802.501,758.501,785.501,785.5011,606,700
Apr 17, 20241,837.001,838.001,776.001,789.501,789.5011,587,300
Apr 16, 20241,852.001,861.501,798.001,813.001,813.0014,566,800
Apr 15, 20241,849.001,860.501,819.001,860.001,860.0011,874,600
Apr 12, 20241,890.001,890.001,862.001,879.001,879.0011,031,700
Apr 11, 20241,864.001,874.501,854.001,873.001,873.0010,524,900
Apr 10, 20241,876.001,879.001,857.001,876.001,876.007,606,300
Apr 09, 20241,875.001,888.001,865.001,885.501,885.5010,779,800
Apr 08, 20241,861.001,869.501,844.501,863.501,863.5010,967,000
Apr 05, 20241,840.001,845.001,818.501,835.501,835.5012,255,900
Apr 04, 20241,852.001,880.501,846.001,848.501,848.5015,277,300
Apr 03, 20241,836.001,846.001,814.501,829.501,829.5014,291,700
Apr 02, 20241,866.001,867.001,836.001,843.501,843.5011,703,600
Apr 01, 20241,905.001,912.501,830.001,850.501,850.5019,552,600
Mar 29, 20241,888.001,903.001,877.501,893.501,893.506,387,800
Mar 28, 20241,870.001,886.501,861.001,863.501,863.5027,686,700
Mar 28, 202429 Dividend
Mar 27, 20241,891.501,910.001,885.501,898.001,869.0018,653,000
Mar 26, 20241,873.001,898.001,864.001,880.001,851.2813,975,400
Mar 25, 20241,920.001,920.001,879.001,879.001,850.2915,033,000
Mar 22, 20241,918.501,959.501,907.001,921.501,892.1422,409,100
Mar 21, 20241,893.001,906.001,870.001,890.001,861.1223,704,800
Mar 19, 20241,827.001,864.001,817.001,864.001,835.5221,567,200
Mar 18, 20241,817.001,836.501,800.001,830.501,802.5318,526,200
Mar 15, 20241,768.001,805.501,763.001,782.501,755.2627,177,000
Mar 14, 20241,749.001,767.001,738.001,752.001,725.2314,315,500
Mar 13, 20241,752.501,759.501,718.501,732.501,706.0314,207,000
Mar 12, 20241,713.501,726.001,694.001,725.001,698.6414,322,600
Mar 11, 20241,733.001,736.001,699.001,725.001,698.6417,818,400
Mar 08, 20241,739.001,781.001,727.001,765.001,738.0322,034,400
Mar 07, 20241,808.001,817.001,748.501,752.501,725.7224,155,200
Mar 06, 20241,804.001,830.501,797.001,821.001,793.1818,383,100
Mar 05, 20241,787.501,807.501,778.501,798.501,771.0216,517,500
Mar 04, 20241,809.001,822.501,796.001,803.001,775.4519,137,800
Mar 01, 20241,780.001,815.501,774.001,805.501,777.9120,334,000
Feb 29, 20241,795.001,799.501,775.001,782.001,754.7718,224,500
Feb 28, 20241,788.001,793.001,766.501,774.001,746.8911,529,700
Feb 27, 20241,770.501,785.001,766.001,776.501,749.3618,153,400
Feb 26, 20241,805.001,807.001,785.001,785.001,757.7320,068,100
Feb 22, 20241,759.501,810.001,755.501,799.501,772.0125,472,200
Feb 21, 20241,728.501,751.001,728.001,747.001,720.3111,266,400
Feb 20, 20241,744.001,757.001,741.001,748.001,721.2910,797,400
Feb 19, 20241,748.001,753.501,735.501,744.001,717.359,545,700
Feb 16, 20241,720.001,759.001,716.001,752.001,725.2320,611,600
Feb 15, 20241,700.001,723.001,693.501,721.501,695.2016,827,800
Feb 14, 20241,711.001,714.501,678.001,689.501,663.6912,313,800
Feb 13, 20241,723.001,724.001,679.001,719.001,692.7319,632,900
Feb 09, 20241,731.501,732.001,697.001,703.501,677.4728,664,000
Feb 08, 20241,731.001,741.501,706.001,734.001,707.5124,169,500
Feb 07, 20241,673.001,735.001,672.501,710.501,684.3624,095,300
Feb 06, 20241,671.501,701.501,664.501,691.001,665.1622,708,100
Feb 05, 20241,670.001,694.001,655.001,683.501,657.7816,288,700
Feb 02, 20241,650.001,652.501,633.001,635.001,610.0213,272,600
Feb 01, 20241,625.001,651.001,619.001,644.501,619.3715,869,200
Jan 31, 20241,626.501,675.501,623.501,675.501,649.9018,665,400
Jan 30, 20241,630.001,643.501,623.001,627.501,602.6313,115,300
Jan 29, 20241,620.501,655.501,617.001,644.501,619.3721,146,100
Jan 26, 20241,589.001,592.501,574.501,583.501,559.3110,650,000
Jan 25, 20241,579.001,594.001,578.001,593.501,569.1510,619,200
Jan 24, 20241,591.001,596.501,583.001,587.001,562.7512,037,700
Jan 23, 20241,609.001,618.001,589.501,597.001,572.6015,113,200
Jan 22, 20241,605.001,612.001,591.501,610.001,585.4011,972,900
Jan 19, 20241,619.001,619.001,574.001,587.001,562.7517,780,600
Jan 18, 20241,585.001,611.001,580.501,594.001,569.6417,289,400
Jan 17, 20241,577.001,609.001,571.501,571.501,547.4921,090,500
Jan 16, 20241,560.001,567.001,547.501,561.501,537.6414,560,100
Jan 15, 20241,560.001,567.001,557.501,564.001,540.101,801,800
Jan 12, 20241,590.001,591.501,559.501,563.501,539.6117,959,300
Jan 11, 20241,564.001,585.001,557.501,568.501,544.5323,455,500
Jan 10, 20241,513.501,539.501,511.001,533.501,510.0715,548,600
Jan 09, 20241,553.501,554.001,515.501,517.501,494.3121,329,400
Jan 05, 20241,506.001,541.501,503.001,530.001,506.6216,755,100
Jan 04, 20241,476.001,499.501,455.501,497.001,474.1316,984,500
Dec 29, 20231,459.501,475.001,456.001,466.001,443.609,857,400
Dec 28, 20231,442.001,453.001,439.001,450.001,427.856,368,900
Dec 27, 20231,448.001,457.501,442.001,453.001,430.8011,590,400
Dec 26, 20231,458.001,458.001,436.001,443.001,420.958,090,600
Dec 25, 20231,454.501,455.001,440.501,446.501,424.405,255,400
Dec 22, 20231,442.001,451.001,435.001,446.501,424.4011,615,300
Dec 21, 20231,450.001,462.501,439.001,442.001,419.9714,623,200
Dec 20, 20231,471.001,491.001,466.501,485.501,462.8018,845,900
Dec 19, 20231,427.501,453.001,411.001,445.501,423.4115,536,800
Dec 18, 20231,394.001,424.501,386.001,424.501,402.7313,316,400
Dec 15, 20231,421.001,427.501,405.001,424.001,402.2428,276,600
Dec 14, 20231,430.001,439.501,389.001,395.501,374.1827,037,000
Dec 13, 20231,476.501,477.001,456.001,469.001,446.5514,080,500
Dec 12, 20231,501.001,502.001,477.501,477.501,454.9211,315,400
Dec 11, 20231,496.001,501.001,486.501,494.501,471.6714,853,900
Dec 08, 20231,488.001,490.001,450.501,458.001,435.7228,603,200
Dec 07, 20231,522.001,522.001,489.001,496.501,473.6315,179,200
Dec 06, 20231,505.001,530.001,497.001,527.001,503.6715,150,300
Dec 05, 20231,493.001,509.501,488.501,496.501,473.6313,751,400
Dec 04, 20231,514.001,520.001,480.001,489.001,466.2518,510,300
Dec 01, 20231,520.001,536.001,512.001,529.501,506.1316,299,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...