Tokyo - Delayed Quote JPY

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

1,437.50
+15.50
+(1.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20251,452.001,467.001,437.501,437.501,437.5022,287,700
May 20, 20251,418.001,426.001,412.001,422.001,422.0020,456,500
May 19, 20251,407.001,423.501,404.001,411.001,411.0011,147,700
May 16, 20251,395.001,408.001,383.001,406.001,406.0017,737,100
May 15, 20251,445.001,445.501,402.001,403.501,403.5021,581,300
May 14, 20251,507.501,508.001,442.001,460.501,460.5030,348,800
May 13, 20251,514.001,517.001,492.001,503.501,503.5017,122,800
May 12, 20251,485.501,492.001,477.001,488.501,488.5011,517,900
May 9, 20251,473.001,485.501,463.501,482.501,482.5019,309,000
May 8, 20251,458.001,461.001,441.001,443.001,443.0016,219,100
May 7, 20251,484.501,494.501,458.001,458.001,458.0017,868,500
May 2, 20251,495.001,517.001,481.001,484.001,484.0030,253,500
May 1, 20251,442.001,466.001,432.501,465.001,465.0010,378,000
Apr 30, 20251,459.001,474.501,440.001,453.001,453.0026,172,900
Apr 28, 20251,448.001,475.501,443.501,451.501,451.5020,017,500
Apr 25, 20251,439.001,447.501,428.001,437.501,437.5021,836,500
Apr 24, 20251,422.001,460.001,415.501,427.501,427.5030,509,400
Apr 23, 20251,415.001,429.501,400.001,418.501,418.5025,838,700
Apr 22, 20251,380.501,396.001,375.001,386.001,386.0013,890,900
Apr 21, 20251,392.001,395.001,376.501,380.501,380.5010,795,700
Apr 18, 20251,382.001,400.501,381.501,394.501,394.5016,325,000
Apr 17, 20251,357.501,394.501,353.501,382.001,382.0023,270,800
Apr 16, 20251,372.001,388.501,343.501,356.501,356.5022,025,600
Apr 15, 20251,390.001,397.001,366.001,367.001,367.0026,928,700
Apr 14, 20251,324.501,344.501,316.001,319.501,319.5016,202,100
Apr 11, 20251,270.001,316.501,258.501,315.001,315.0027,173,000
Apr 10, 20251,367.501,367.501,309.501,348.501,348.5031,411,600
Apr 9, 20251,244.001,271.001,224.001,243.501,243.5033,414,800
Apr 8, 20251,235.001,298.501,234.501,284.001,284.0031,565,700
Apr 7, 20251,167.001,233.501,156.001,205.001,205.0044,335,700
Apr 4, 20251,269.501,282.001,231.001,257.001,257.0043,216,200
Apr 3, 20251,300.001,337.501,287.501,329.501,329.5039,244,100
Apr 2, 20251,341.001,361.001,323.501,361.001,361.0020,889,500
Apr 1, 20251,355.501,358.001,340.501,345.001,345.0017,648,700
Mar 31, 20251,344.001,353.501,326.001,342.501,342.5021,374,300
Mar 28, 2025 34 Dividend
Mar 28, 20251,393.001,404.501,381.001,385.001,385.0023,546,600
Mar 27, 20251,450.001,467.001,442.001,456.001,422.0027,870,900
Mar 26, 20251,500.001,502.001,480.001,493.001,458.1419,642,700
Mar 25, 20251,514.001,526.001,499.001,503.001,467.9013,674,100
Mar 24, 20251,504.501,516.501,500.001,501.501,466.4412,395,000
Mar 21, 20251,493.501,524.501,491.001,503.001,467.9021,187,900
Mar 19, 20251,515.001,529.001,510.001,515.501,480.1118,181,500
Mar 18, 20251,499.001,522.001,496.501,518.001,482.5519,261,600
Mar 17, 20251,450.001,481.001,450.001,476.001,441.5314,024,800
Mar 14, 20251,430.501,459.501,430.501,450.001,416.1418,140,400
Mar 13, 20251,445.001,451.501,426.001,430.501,397.1016,241,300
Mar 12, 20251,427.501,451.001,426.501,448.001,414.1918,480,700
Mar 11, 20251,444.001,455.001,433.501,450.001,416.1420,781,500
Mar 10, 20251,431.501,444.501,425.001,444.001,410.2813,249,900
Mar 7, 20251,416.501,431.001,408.001,431.001,397.5819,812,500
Mar 6, 20251,436.001,463.001,435.001,439.001,405.4024,897,500
Mar 5, 20251,391.001,418.501,383.001,410.501,377.5625,432,900
Mar 4, 20251,395.001,395.001,368.501,381.001,348.7523,308,300
Mar 3, 20251,406.501,419.501,404.001,412.501,379.5216,372,900
Feb 28, 20251,399.001,405.001,383.501,393.001,360.4726,051,300
Feb 27, 20251,390.001,410.001,385.501,410.001,377.0716,823,600
Feb 26, 20251,388.501,402.501,377.501,402.501,369.7512,610,500
Feb 25, 20251,371.001,399.501,371.001,388.501,356.0816,450,700
Feb 21, 20251,360.001,389.001,352.001,380.001,347.7718,289,900
Feb 20, 20251,360.001,373.501,342.001,366.501,334.5923,769,600
Feb 19, 20251,403.001,408.001,379.501,385.501,353.1525,517,800
Feb 18, 20251,420.001,432.501,408.001,417.501,384.4013,599,600
Feb 17, 20251,455.001,459.001,419.001,424.001,390.7516,952,300
Feb 14, 20251,476.001,498.001,464.501,469.501,435.1837,236,700
Feb 13, 20251,433.001,441.501,420.001,434.001,400.5122,104,000
Feb 12, 20251,423.001,425.001,392.001,404.001,371.2123,581,400
Feb 10, 20251,424.001,430.501,418.001,423.001,389.7715,059,500
Feb 7, 20251,428.001,442.501,414.001,436.501,402.9619,658,100
Feb 6, 20251,436.001,464.501,428.501,440.001,406.3751,037,200
Feb 5, 20251,400.001,552.501,400.001,500.001,464.9780,313,800
Feb 4, 20251,400.001,407.001,385.501,386.501,354.1223,744,300
Feb 3, 20251,386.501,396.001,368.001,372.001,339.9654,082,800
Jan 31, 20251,471.501,481.501,458.001,478.501,443.9721,052,000
Jan 30, 20251,483.001,490.501,469.501,477.001,442.5114,481,000
Jan 29, 20251,499.501,499.501,477.501,482.001,447.3919,058,200
Jan 28, 20251,488.001,501.001,477.501,489.501,454.7212,381,100
Jan 27, 20251,490.001,507.001,487.001,494.501,459.6015,342,800
Jan 24, 20251,487.001,494.501,461.501,479.001,444.4618,990,900
Jan 23, 20251,485.001,491.501,474.001,491.501,456.6719,358,600
Jan 22, 20251,495.001,505.001,475.001,487.501,452.7618,177,000
Jan 21, 20251,505.001,526.001,472.501,478.001,443.4924,543,300
Jan 20, 20251,464.001,491.501,458.501,482.001,447.3918,511,300
Jan 17, 20251,448.501,468.501,436.001,460.001,425.9124,279,300
Jan 16, 20251,472.001,472.501,443.001,456.001,422.0030,366,000
Jan 15, 20251,507.001,521.501,464.501,472.501,438.1138,326,800
Jan 14, 20251,517.001,524.501,478.001,479.001,444.4638,451,300
Jan 10, 20251,552.001,566.001,528.501,528.501,492.8128,385,100
Jan 9, 20251,583.001,585.001,548.501,553.501,517.2244,153,900
Jan 8, 20251,604.001,618.001,593.001,594.501,557.2737,117,900
Jan 7, 20251,578.501,619.501,571.501,604.001,566.5453,412,100
Jan 6, 20251,535.001,596.001,514.001,578.501,541.6472,558,800
Dec 30, 20241,529.501,545.501,522.501,535.001,499.1628,320,300
Dec 27, 20241,512.501,545.501,498.001,531.001,495.2555,925,900
Dec 26, 20241,450.001,509.001,446.501,500.001,464.9771,143,400
Dec 25, 20241,432.001,444.501,408.001,444.501,410.7752,600,200
Dec 24, 20241,456.001,495.001,426.501,432.501,399.05158,482,300
Dec 23, 20241,244.001,279.501,231.501,276.501,246.6934,534,600
Dec 20, 20241,233.001,249.501,220.501,229.501,200.7953,318,800
Dec 19, 20241,214.501,238.001,213.501,220.001,191.5145,054,900
Dec 18, 20241,280.001,300.001,232.001,244.501,215.4470,954,200
Dec 17, 20241,290.501,306.001,283.501,283.501,253.5319,015,100
Dec 16, 20241,295.001,304.501,286.501,287.501,257.4313,340,000
Dec 13, 20241,290.001,301.501,287.001,293.501,263.2916,401,500
Dec 12, 20241,313.001,316.001,296.501,300.001,269.6418,267,100
Dec 11, 20241,324.501,327.501,302.001,306.501,275.9911,876,200
Dec 10, 20241,330.001,339.501,314.501,314.501,283.8016,938,500
Dec 9, 20241,298.501,302.001,288.501,300.001,269.6416,151,800
Dec 6, 20241,291.001,298.501,283.001,286.501,256.4613,641,500
Dec 5, 20241,301.001,301.501,280.001,283.501,253.5316,376,800
Dec 4, 20241,317.001,319.001,290.001,291.001,260.8520,201,500
Dec 3, 20241,311.001,325.001,306.001,320.501,289.6618,299,100
Dec 2, 20241,290.001,304.501,288.001,302.001,271.6019,779,900
Nov 29, 20241,300.001,307.001,281.001,291.501,261.3415,859,700
Nov 28, 20241,296.001,310.501,289.001,299.001,268.6716,712,000
Nov 27, 20241,306.501,319.001,286.001,292.501,262.3225,162,300
Nov 26, 20241,359.501,363.501,315.001,333.001,301.8726,074,400
Nov 25, 20241,382.001,382.001,358.501,358.501,326.7837,222,300
Nov 22, 20241,364.001,369.001,356.001,362.501,330.6813,419,700
Nov 21, 20241,360.001,365.501,343.001,345.501,314.0816,086,800
Nov 20, 20241,387.001,390.501,360.501,364.501,332.6416,851,200
Nov 19, 20241,376.501,395.001,373.001,394.501,361.9416,379,400
Nov 18, 20241,349.001,366.001,338.001,361.501,329.7115,740,400
Nov 15, 20241,340.001,360.001,336.001,351.501,319.9423,484,100
Nov 14, 20241,340.001,350.501,322.501,322.501,291.6226,768,300
Nov 13, 20241,360.501,367.001,322.001,325.001,294.0635,152,500
Nov 12, 20241,380.501,410.501,372.001,383.501,351.1923,084,700
Nov 11, 20241,369.001,385.001,363.501,379.501,347.2921,347,800
Nov 8, 20241,412.001,415.501,374.501,381.501,349.2432,359,200
Nov 7, 20241,412.501,441.001,409.001,420.001,386.8436,938,800
Nov 6, 20241,511.001,549.501,391.501,418.001,384.8950,754,600
Nov 5, 20241,524.001,543.501,515.501,516.001,480.6012,315,900
Nov 1, 20241,525.001,541.501,516.501,524.001,488.4111,651,900
Oct 31, 20241,589.501,589.501,550.001,557.501,521.1318,586,100
Oct 30, 20241,566.001,587.501,563.501,577.501,540.6619,372,700
Oct 29, 20241,580.001,585.001,567.501,584.001,547.0110,112,200
Oct 28, 20241,534.001,588.001,523.501,582.001,545.0613,558,500
Oct 25, 20241,536.501,547.501,516.001,520.501,484.999,334,900
Oct 24, 20241,519.001,548.001,509.501,536.501,500.6215,156,500
Oct 23, 20241,520.001,562.001,520.001,546.001,509.9015,286,000
Oct 22, 20241,501.001,531.001,501.001,512.501,477.1817,230,300
Oct 21, 20241,533.001,551.501,525.501,525.501,489.8812,349,300
Oct 18, 20241,542.001,561.001,530.501,533.001,497.2011,771,300
Oct 17, 20241,540.001,556.001,535.001,535.001,499.1612,555,500
Oct 16, 20241,528.001,561.501,521.501,533.001,497.2014,541,900
Oct 15, 20241,570.001,581.001,545.501,547.001,510.8816,622,400
Oct 11, 20241,585.001,595.501,557.501,558.001,521.6214,151,300
Oct 10, 20241,579.001,587.501,574.001,574.001,537.2414,295,700
Oct 9, 20241,580.001,592.001,551.501,553.001,516.7313,295,300
Oct 8, 20241,590.501,599.001,562.001,566.001,529.4314,894,300
Oct 7, 20241,615.001,618.001,597.501,602.001,564.5918,280,500
Oct 4, 20241,564.501,576.001,559.001,568.501,531.8712,929,700
Oct 3, 20241,581.001,591.501,563.001,564.501,527.9715,176,200
Oct 2, 20241,525.001,556.001,524.001,542.001,505.9915,780,100
Oct 1, 20241,530.001,552.001,529.001,542.001,505.9917,733,500
Sep 30, 20241,502.501,532.001,502.501,507.501,472.3029,194,200
Sep 27, 2024 34 Dividend
Sep 27, 20241,604.001,627.501,573.501,621.501,583.6421,904,600
Sep 26, 20241,595.001,615.001,578.501,615.001,544.0822,246,800
Sep 25, 20241,555.501,583.001,555.001,575.001,505.8413,006,400
Sep 24, 20241,585.001,588.501,554.001,561.001,492.4514,631,400
Sep 20, 20241,585.001,588.501,553.001,556.501,488.1522,960,800
Sep 19, 20241,550.001,569.001,537.501,543.501,475.7219,787,500
Sep 18, 20241,482.501,496.001,477.001,493.501,427.9212,664,600
Sep 17, 20241,475.501,493.001,441.501,457.001,393.0218,645,900
Sep 13, 20241,493.501,498.001,470.001,472.001,407.3616,136,200
Sep 12, 20241,475.001,501.501,470.501,493.501,427.9222,186,700
Sep 11, 20241,461.501,470.501,424.001,441.501,378.2017,349,400
Sep 10, 20241,510.001,517.001,485.501,486.501,421.2216,114,700
Sep 9, 20241,476.001,512.501,467.001,509.001,442.7415,104,100
Sep 6, 20241,520.001,551.501,520.001,527.501,460.4215,379,600
Sep 5, 20241,511.001,565.501,502.501,538.501,470.9417,535,000
Sep 4, 20241,564.501,575.501,525.501,530.001,462.8126,491,400
Sep 3, 20241,610.001,627.501,603.501,604.501,534.0411,256,600
Sep 2, 20241,613.501,627.501,597.001,610.001,539.3013,237,300
Aug 30, 20241,572.501,594.501,568.001,588.001,518.2722,971,300
Aug 29, 20241,575.001,584.501,569.501,583.001,513.4911,402,900
Aug 28, 20241,557.501,577.001,555.001,572.001,502.9711,243,400
Aug 27, 20241,544.501,564.001,537.001,561.001,492.4512,392,500
Aug 26, 20241,545.001,552.501,515.001,534.001,466.6418,041,100
Aug 23, 20241,567.001,578.001,558.001,578.001,508.7112,451,200
Aug 22, 20241,552.501,567.501,550.501,556.001,487.6712,387,300
Aug 21, 20241,550.001,569.001,536.501,562.001,493.4113,666,700
Aug 20, 20241,596.001,615.001,566.001,578.001,508.7116,105,600
Aug 19, 20241,584.001,601.501,562.001,567.501,498.6719,410,600
Aug 16, 20241,585.501,595.001,565.001,584.001,514.4424,351,700
Aug 15, 20241,510.001,565.501,509.001,546.501,478.5921,463,300
Aug 14, 20241,479.001,514.001,476.001,505.001,438.9121,558,200
Aug 13, 20241,430.001,462.501,429.501,454.501,390.6321,473,800
Aug 9, 20241,457.501,477.001,404.501,420.001,357.6429,498,300
Aug 8, 20241,400.001,474.501,394.001,422.001,359.5633,043,800
Aug 7, 20241,405.501,487.501,388.001,423.001,360.5143,767,700
Aug 6, 20241,431.501,493.001,406.001,435.501,372.4641,128,100
Aug 5, 20241,422.001,436.001,239.001,251.501,196.5449,034,000
Aug 2, 20241,527.001,547.001,500.501,522.001,455.1633,654,300
Aug 1, 20241,607.501,627.501,555.501,575.001,505.8439,400,600
Jul 31, 20241,611.001,655.001,605.001,647.001,574.6836,506,300
Jul 30, 20241,622.501,646.001,616.001,636.001,564.1619,774,700
Jul 29, 20241,609.501,632.501,600.501,622.501,551.2524,222,600
Jul 26, 20241,590.001,621.501,580.501,580.501,511.1034,059,200
Jul 25, 20241,610.001,631.001,585.001,585.001,515.4035,754,600
Jul 24, 20241,653.001,665.501,627.001,630.001,558.4278,841,300
Jul 23, 20241,683.501,693.001,671.501,674.001,600.4919,990,800
Jul 22, 20241,659.501,676.501,647.501,671.001,597.6225,829,400
Jul 19, 20241,666.501,668.501,664.501,664.501,591.4155,327,000
Jul 18, 20241,670.001,688.501,665.001,665.001,591.8962,354,800
Jul 17, 20241,718.001,731.001,706.001,716.001,640.6533,232,100
Jul 16, 20241,704.501,720.001,699.501,705.001,630.1316,113,800
Jul 12, 20241,695.501,722.001,693.501,703.501,628.6920,529,700
Jul 11, 20241,720.001,734.501,715.001,723.501,647.8218,014,600
Jul 10, 20241,695.001,705.001,687.001,703.001,628.2214,860,500
Jul 9, 20241,690.001,707.001,668.501,701.501,626.7819,110,400
Jul 8, 20241,718.001,719.001,696.001,700.001,625.3518,178,100
Jul 5, 20241,766.001,772.501,726.501,733.001,656.9021,057,100
Jul 4, 20241,767.501,796.001,761.501,791.001,712.3512,077,300
Jul 3, 20241,735.001,740.501,713.501,738.501,662.1619,428,100
Jul 2, 20241,765.001,801.501,714.501,735.001,658.8131,216,200
Jul 1, 20241,744.001,764.001,739.501,760.501,683.1914,646,900
Jun 28, 20241,722.501,732.001,707.501,720.001,644.4713,791,500
Jun 27, 20241,718.001,719.001,703.001,712.501,637.3014,845,400
Jun 26, 20241,731.001,733.501,710.001,718.001,642.569,953,000
Jun 25, 20241,704.501,732.001,700.501,730.001,654.0310,631,900
Jun 24, 20241,680.001,700.501,676.501,688.001,613.8810,667,800
Jun 21, 20241,674.001,684.501,660.001,660.001,587.1013,350,100
Jun 20, 20241,673.001,673.001,648.501,663.501,590.458,975,100
Jun 19, 20241,680.001,684.501,672.001,681.001,607.185,820,200
Jun 18, 20241,668.001,679.501,659.001,670.001,596.678,416,500
Jun 17, 20241,680.001,680.001,634.501,642.501,570.3712,170,700
Jun 14, 20241,665.001,702.501,657.501,695.501,621.0518,972,600
Jun 13, 20241,714.001,716.001,681.001,684.501,610.539,617,700
Jun 12, 20241,700.001,713.001,692.001,708.001,633.008,311,900
Jun 11, 20241,716.501,728.501,703.001,708.001,633.008,946,600
Jun 10, 20241,680.001,712.501,679.001,708.001,633.0010,029,900
Jun 7, 20241,670.001,675.501,662.501,667.501,594.289,361,200
Jun 6, 20241,680.501,691.001,675.501,678.501,604.799,986,500
Jun 5, 20241,691.501,695.501,664.001,668.001,594.7516,014,700
Jun 4, 20241,740.001,747.001,715.501,726.001,650.2116,423,900
Jun 3, 20241,780.001,795.501,726.001,765.501,687.9719,263,200
May 31, 20241,745.001,769.501,732.001,769.501,691.8022,006,200
May 30, 20241,718.001,735.001,700.501,730.501,654.519,447,300
May 29, 20241,749.001,760.001,735.001,740.001,663.597,498,500
May 28, 20241,742.001,750.001,734.501,749.001,672.205,917,100
May 27, 20241,749.001,754.001,730.001,745.001,668.375,633,700
May 24, 20241,700.501,736.501,697.501,734.001,657.867,569,300
May 23, 20241,726.501,742.001,713.001,731.501,655.477,241,000
May 22, 20241,745.001,745.001,724.501,728.001,652.128,295,300
May 21, 20241,767.501,771.001,740.001,745.501,668.858,458,600

Related Tickers

7201.T Nissan Motor Co., Ltd.
364.60
+1.45%
 
7269.T Suzuki Motor Corporation
1,798.00
-0.99%
 
7203.T Toyota Motor Corporation
2,662.50
-0.37%
 
7272.T Yamaha Motor Co., Ltd.
1,084.50
0.00%
 
7202.T Isuzu Motors Limited
1,925.00
+0.84%
 
7261.T Mazda Motor Corporation
914.20
-0.16%
 
7270.T Subaru Corporation
2,668.00
+0.64%
 
PAH3.VI Porsche Automobil Holding SE
37.72
-0.45%
 
VOW3.BE Volkswagen AG
97.72
-0.39%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
8,664.65
+1.17%