Tokyo - Delayed Quote JPY

Hino Motors, Ltd. (7205.T)

Compare
612.10
+1.40
+(0.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025612.10619.20606.20612.10612.105,569,300
Jan 21, 2025609.00633.70603.70610.70610.708,860,300
Jan 20, 2025599.80606.70592.00603.10603.107,029,400
Jan 17, 2025552.00611.70551.70601.00601.0021,701,700
Jan 16, 2025545.00562.40531.60558.60558.6012,839,300
Jan 15, 2025513.80526.20499.10510.20510.203,375,800
Jan 14, 2025513.60519.10500.00506.30506.303,385,600
Jan 10, 2025528.70532.60514.40516.50516.505,655,200
Jan 9, 2025543.80543.80525.80529.20529.203,911,100
Jan 8, 2025549.30550.90539.00545.60545.603,977,200
Jan 7, 2025550.00555.00541.20555.00555.003,812,300
Jan 6, 2025561.00561.00536.20546.00546.007,341,100
Dec 30, 2024556.10566.70554.00566.00566.005,258,100
Dec 27, 2024545.00558.00541.60551.60551.608,403,400
Dec 26, 2024509.00537.80508.60537.70537.707,580,400
Dec 25, 2024501.00509.90494.00509.90509.903,143,100
Dec 24, 2024504.50505.40496.00500.70500.703,871,900
Dec 23, 2024494.00513.00494.00503.60503.606,110,300
Dec 20, 2024472.60491.60472.00486.00486.004,160,900
Dec 19, 2024465.30477.80460.00476.30476.303,862,100
Dec 18, 2024454.50485.90454.50473.10473.104,875,900
Dec 17, 2024455.00466.00453.00454.20454.202,665,000
Dec 16, 2024453.00455.00447.20455.00455.002,029,600
Dec 13, 2024446.00458.00446.00451.70451.703,570,400
Dec 12, 2024440.00449.30438.40446.50446.504,146,000
Dec 11, 2024433.10443.70433.00439.90439.902,334,600
Dec 10, 2024430.00443.40429.20436.30436.303,725,800
Dec 9, 2024415.00430.30414.10424.30424.303,178,700
Dec 6, 2024420.00422.60415.70422.60422.602,175,500
Dec 5, 2024421.80425.60415.50420.00420.002,455,800
Dec 4, 2024414.90425.90414.80420.80420.803,852,200
Dec 3, 2024399.10414.20399.10412.40412.403,092,500
Dec 2, 2024396.00407.60393.80405.10405.102,764,000
Nov 29, 2024398.00398.70389.50396.40396.401,976,800
Nov 28, 2024394.30402.20393.80397.60397.602,315,400
Nov 27, 2024403.00404.70388.00392.80392.804,328,900
Nov 26, 2024412.30414.20402.00408.70408.703,528,800
Nov 25, 2024414.00419.90413.80416.00416.004,554,500
Nov 22, 2024408.30413.80408.00408.50408.502,365,100
Nov 21, 2024413.00416.40407.00407.40407.402,864,000
Nov 20, 2024411.00418.90409.00413.00413.004,222,200
Nov 19, 2024398.00413.50398.00412.30412.305,289,800
Nov 18, 2024394.00399.80393.30397.70397.703,184,600
Nov 15, 2024391.20398.90388.20392.80392.804,787,900
Nov 14, 2024385.30395.60385.30389.70389.704,064,700
Nov 13, 2024384.00392.00380.10385.30385.304,390,400
Nov 12, 2024371.70383.90369.10382.20382.204,440,300
Nov 11, 2024375.00376.50370.10371.80371.803,133,900
Nov 8, 2024383.90386.60376.00379.00379.004,683,700
Nov 7, 2024374.80386.60370.20380.50380.506,171,200
Nov 6, 2024366.00373.80364.40368.60368.606,024,300
Nov 5, 2024366.00367.70356.70362.60362.607,162,000
Nov 1, 2024370.80372.20362.10364.50364.509,924,200
Oct 31, 2024406.30409.30375.30378.40378.4017,920,900
Oct 30, 2024430.00434.00403.10406.10406.1022,505,300
Oct 29, 2024460.00473.00459.20468.60468.603,505,100
Oct 28, 2024438.00459.00438.00458.50458.502,211,900
Oct 25, 2024435.20438.90434.20437.90437.901,303,100
Oct 24, 2024439.40440.10431.30437.40437.401,598,900
Oct 23, 2024449.60453.20441.00442.60442.601,718,200
Oct 22, 2024457.00459.20449.00449.70449.701,395,600
Oct 21, 2024465.30468.30458.50459.50459.50989,800
Oct 18, 2024469.40471.80463.80465.10465.101,650,200
Oct 17, 2024460.00466.50457.80461.40461.401,320,200
Oct 16, 2024456.90461.50452.50457.10457.101,208,800
Oct 15, 2024466.70467.90460.40464.90464.901,361,300
Oct 11, 2024471.90471.90461.20462.30462.301,550,200
Oct 10, 2024474.60476.60469.00469.30469.30930,400
Oct 9, 2024479.00480.60466.90468.10468.101,182,700
Oct 8, 2024477.40479.30472.30475.30475.301,217,200
Oct 7, 2024484.00484.00477.10480.00480.001,527,800
Oct 4, 2024469.40475.10465.40474.50474.501,563,700
Oct 3, 2024485.70486.40468.30472.50472.502,781,100
Oct 2, 2024469.00480.40466.70477.70477.701,614,000
Oct 1, 2024470.00477.60466.70475.20475.201,786,900
Sep 30, 2024460.60467.90460.10463.10463.103,349,200
Sep 27, 2024473.00491.60468.00490.50490.504,854,000
Sep 26, 2024458.00465.00456.40465.00465.002,913,900
Sep 25, 2024453.60460.90452.90460.90460.902,004,200
Sep 24, 2024455.00460.50450.60452.50452.502,411,100
Sep 20, 2024448.00458.50444.60451.60451.603,571,500
Sep 19, 2024433.00441.60431.00441.20441.202,348,300
Sep 18, 2024414.00425.30410.00425.00425.002,018,500
Sep 17, 2024410.00417.20401.10408.90408.902,282,400
Sep 13, 2024399.00410.90398.50407.40407.402,805,000
Sep 12, 2024404.00404.90394.80399.00399.002,815,200
Sep 11, 2024411.50411.50393.30396.60396.604,537,100
Sep 10, 2024419.00419.30414.20414.50414.501,518,700
Sep 9, 2024412.40418.90405.70418.90418.902,843,500
Sep 6, 2024425.80428.00419.10423.70423.701,356,600
Sep 5, 2024416.20428.90412.20423.00423.002,323,500
Sep 4, 2024424.30424.30416.50420.50420.503,149,100
Sep 3, 2024439.00441.50431.40433.50433.501,551,600
Sep 2, 2024442.20448.30439.60439.60439.601,463,700
Aug 30, 2024437.40442.70437.00439.80439.801,517,600
Aug 29, 2024445.60445.60433.90439.00439.001,624,800
Aug 28, 2024439.10444.20434.50444.20444.201,778,100
Aug 27, 2024441.00444.70438.60442.70442.701,440,100
Aug 26, 2024451.20453.10439.00440.00440.001,678,800
Aug 23, 2024452.80459.70451.70455.80455.801,319,700
Aug 22, 2024456.50458.40451.70452.90452.901,019,100
Aug 21, 2024455.00457.50451.10456.70456.701,143,200
Aug 20, 2024455.00461.00452.20459.70459.701,431,900
Aug 19, 2024457.00457.90446.10450.70450.702,976,700
Aug 16, 2024470.80470.80463.00463.70463.702,257,300
Aug 15, 2024459.90471.20459.30467.00467.001,604,900
Aug 14, 2024463.00465.70457.60463.30463.301,663,100
Aug 13, 2024447.00455.00439.70455.00455.002,243,300
Aug 9, 2024455.20458.30439.30446.50446.502,670,100
Aug 8, 2024441.00457.10441.00448.40448.402,875,600
Aug 7, 2024406.80452.60403.90441.60441.604,548,700
Aug 6, 2024432.10435.00412.40429.70429.705,339,500
Aug 5, 2024418.30428.80399.00412.20412.206,522,300
Aug 2, 2024451.40454.30438.20442.30442.303,356,400
Aug 1, 2024474.50476.60461.60467.40467.404,796,000
Jul 31, 2024486.40492.40475.70490.50490.504,471,300
Jul 30, 2024473.00490.30468.70486.70486.705,282,500
Jul 29, 2024461.40477.50460.30476.60476.607,992,900
Jul 26, 2024442.00469.60435.00453.40453.4016,521,800
Jul 25, 2024412.20414.90402.10402.10402.104,471,100
Jul 24, 2024430.00430.00418.60419.30419.302,217,600
Jul 23, 2024434.10439.20431.40431.70431.701,214,600
Jul 22, 2024435.00435.40430.20431.20431.201,121,200
Jul 19, 2024438.00439.20434.00437.00437.001,201,600
Jul 18, 2024438.10442.10437.50437.90437.901,561,100
Jul 17, 2024436.80446.90435.40443.80443.801,996,000
Jul 16, 2024435.20437.80431.40433.90433.901,522,300
Jul 12, 2024429.10434.90428.10434.10434.101,975,100
Jul 11, 2024424.80432.50424.10430.10430.102,520,000
Jul 10, 2024421.50423.20419.10419.10419.102,086,100
Jul 9, 2024424.00426.90418.50424.10424.102,008,400
Jul 8, 2024421.40423.10420.00420.60420.602,426,500
Jul 5, 2024440.00440.00425.30425.30425.302,013,300
Jul 4, 2024429.80437.90428.60437.90437.902,754,900
Jul 3, 2024426.00428.70422.90428.00428.002,036,200
Jul 2, 2024423.20427.30421.60426.60426.602,716,700
Jul 1, 2024425.80427.00420.20422.60422.602,944,300
Jun 28, 2024427.50427.60416.70418.00418.006,739,200
Jun 27, 2024436.30442.80433.20442.00442.002,092,700
Jun 26, 2024439.30441.60435.20438.10438.101,584,200
Jun 25, 2024435.40442.90435.00441.70441.701,624,700
Jun 24, 2024430.40432.20427.10431.70431.701,350,500
Jun 21, 2024430.00434.90429.00430.30430.302,129,000
Jun 20, 2024425.00427.60423.60426.40426.401,058,000
Jun 19, 2024420.00427.40419.20426.00426.00985,400
Jun 18, 2024419.10421.00417.20419.80419.801,519,600
Jun 17, 2024420.00420.00409.00415.90415.902,984,700
Jun 14, 2024424.00429.00423.00423.20423.202,438,400
Jun 13, 2024440.10440.90425.60426.60426.601,626,500
Jun 12, 2024438.60441.50438.00440.00440.001,021,900
Jun 11, 2024435.50442.00433.80440.50440.501,457,300
Jun 10, 2024429.10435.90429.00434.80434.801,147,900
Jun 7, 2024433.00436.00427.10428.60428.601,875,800
Jun 6, 2024443.00443.70431.40435.20435.202,130,600
Jun 5, 2024436.60441.00434.20439.60439.602,084,800
Jun 4, 2024440.00443.10437.40439.00439.001,789,600
Jun 3, 2024441.00446.00438.80441.70441.701,814,400
May 31, 2024439.50443.10436.30438.80438.802,708,300
May 30, 2024440.00443.20434.00438.40438.401,958,100
May 29, 2024446.70449.60442.00442.00442.001,332,000
May 28, 2024446.40452.60444.50450.00450.001,524,000
May 27, 2024441.90444.50440.00444.10444.10884,000
May 24, 2024435.00445.70433.30442.90442.901,379,200
May 23, 2024441.40444.10434.50444.00444.001,763,000
May 22, 2024449.00452.50444.10444.10444.102,425,200
May 21, 2024461.50465.00448.10448.10448.102,679,200
May 20, 2024455.60466.90454.70462.80462.801,712,700
May 17, 2024456.30462.60454.90455.50455.501,592,400
May 16, 2024466.50466.50453.30463.70463.702,434,600
May 15, 2024472.90478.10469.30470.00470.002,029,700
May 14, 2024463.80471.50462.10469.90469.901,664,100
May 13, 2024461.70462.70458.10459.80459.801,500,200
May 10, 2024464.60468.30459.70462.50462.501,569,300
May 9, 2024467.80468.00458.40461.60461.601,832,800
May 8, 2024460.00463.90458.10462.60462.602,017,600
May 7, 2024453.80462.40453.10462.10462.103,286,300
May 2, 2024452.50456.30447.50450.20450.203,536,100
May 1, 2024458.40460.40451.50452.20452.202,704,300
Apr 30, 2024458.90469.60455.60460.70460.703,343,200
Apr 26, 2024458.50465.60451.10452.30452.305,225,600
Apr 25, 2024482.50485.40462.50462.60462.603,357,200
Apr 24, 2024490.90494.80486.90491.90491.901,234,100
Apr 23, 2024490.00492.00483.30485.10485.101,315,300
Apr 22, 2024488.20490.60483.10490.40490.401,490,600
Apr 19, 2024490.00491.30469.20472.20472.202,686,700
Apr 18, 2024490.00495.50488.10490.70490.701,375,000
Apr 17, 2024500.40505.80490.90491.90491.901,649,500
Apr 16, 2024504.00506.00496.70499.40499.401,286,900
Apr 15, 2024507.00508.40501.80506.20506.201,108,000
Apr 12, 2024518.40518.50510.80512.60512.601,065,000
Apr 11, 2024511.90515.10506.60514.90514.901,008,100
Apr 10, 2024519.80520.10514.70515.80515.80934,900
Apr 9, 2024518.00520.80514.50520.10520.10962,100
Apr 8, 2024514.90517.40510.00516.20516.20982,200
Apr 5, 2024511.20513.10502.40507.30507.301,398,300
Apr 4, 2024514.50515.90507.30515.30515.301,486,900
Apr 3, 2024504.70514.50501.50506.40506.401,423,300
Apr 2, 2024508.60510.60502.50505.60505.601,310,900
Apr 1, 2024515.00516.00503.30508.50508.501,097,200
Mar 29, 2024506.90511.90504.10509.80509.80615,600
Mar 28, 2024518.00519.00503.50505.10505.101,795,400
Mar 27, 2024522.20524.40515.20518.50518.501,527,100
Mar 26, 2024515.00518.70512.10516.00516.001,414,600
Mar 25, 2024525.30532.30520.40520.50520.501,731,700
Mar 22, 2024521.90533.10519.00530.00530.002,134,800
Mar 21, 2024515.10525.90515.00518.10518.102,716,800
Mar 19, 2024505.00509.80498.90509.50509.502,040,700
Mar 18, 2024496.00506.00491.30506.00506.002,057,100
Mar 15, 2024481.30489.40480.30488.20488.201,999,200
Mar 14, 2024480.00481.70475.10481.30481.301,196,500
Mar 13, 2024484.00487.70475.40478.40478.401,562,300
Mar 12, 2024477.00482.90466.10481.50481.501,482,600
Mar 11, 2024484.00485.40471.10479.20479.202,173,000
Mar 8, 2024494.50496.90487.70491.50491.501,803,000
Mar 7, 2024508.20509.00488.70494.10494.102,225,700
Mar 6, 2024491.70510.40491.70508.20508.203,294,700
Mar 5, 2024490.00493.60482.80491.40491.401,980,600
Mar 4, 2024499.00500.60488.80490.80490.801,810,800
Mar 1, 2024482.00502.90481.00498.90498.903,094,400
Feb 29, 2024495.00501.30492.10498.00498.001,913,900
Feb 28, 2024495.50503.60491.30496.60496.602,319,900
Feb 27, 2024472.50498.50471.70495.10495.103,095,400
Feb 26, 2024474.00476.90470.30473.20473.201,607,600
Feb 22, 2024470.00471.90466.20470.60470.601,624,900
Feb 21, 2024474.00474.90464.90470.00470.001,728,000
Feb 20, 2024471.50474.80469.10473.10473.101,820,800
Feb 19, 2024466.50474.50464.00472.70472.701,846,700
Feb 16, 2024455.00464.70454.20462.60462.602,036,600
Feb 15, 2024457.90458.80448.80453.00453.001,762,000
Feb 14, 2024463.00463.60451.40452.90452.902,179,000
Feb 13, 2024461.50464.00452.60463.00463.002,325,500
Feb 9, 2024463.30463.80456.10456.10456.102,095,400
Feb 8, 2024466.50467.50450.60461.00461.003,000,200
Feb 7, 2024462.00469.40461.00466.00466.001,973,300
Feb 6, 2024464.50464.50464.50464.50464.50356,900
Feb 5, 2024480.00481.90468.10477.70477.702,579,400
Feb 2, 2024473.10485.20467.60475.90475.904,544,400
Feb 1, 2024491.00493.80486.20489.10489.102,377,900
Jan 31, 2024502.60509.90501.20506.50506.501,387,700
Jan 30, 2024511.00515.30505.50506.30506.301,726,800
Jan 29, 2024503.00521.60503.00516.30516.302,697,600
Jan 26, 2024499.60502.70494.20498.90498.901,450,700
Jan 25, 2024493.00500.60493.00499.60499.601,044,800
Jan 24, 2024496.00502.80495.20496.80496.801,146,400
Jan 23, 2024502.80505.30497.20499.70499.701,538,600
Jan 22, 2024496.20502.20493.70500.50500.501,632,100