Honda Motor Co., Ltd. 7267
TSE · Japan · Langlebige Konsumgüter
¥1.696,00+14,00 (+0,83 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.696,00 | +0,83 % | ¥1.665,00 | ¥1.698,00 | ¥1.654,00 | 13,32M |
| 2026-09-30 | ¥1.682,00 | +0,78 % | ¥1.674,00 | ¥1.690,00 | ¥1.658,50 | 14,81M |
| 2026-09-29 | ¥1.669,00 | -2,85 % | ¥1.675,00 | ¥1.686,50 | ¥1.660,50 | 12,90M |
| 2026-09-28 | ¥1.718,00 | -1,01 % | ¥1.713,00 | ¥1.747,50 | ¥1.710,00 | 18,27M |
| 2026-09-25 | ¥1.735,50 | +0,14 % | ¥1.737,00 | ¥1.741,50 | ¥1.723,00 | 14,68M |
| 2026-09-24 | ¥1.733,00 | +2,61 % | ¥1.736,00 | ¥1.766,50 | ¥1.720,50 | 22,49M |
| 2026-09-18 | ¥1.689,00 | -1,14 % | ¥1.705,00 | ¥1.711,00 | ¥1.685,50 | 17,29M |
| 2026-09-17 | ¥1.708,50 | +1,42 % | ¥1.698,50 | ¥1.711,50 | ¥1.689,00 | 12,23M |
| 2026-09-16 | ¥1.684,50 | +0,57 % | ¥1.694,00 | ¥1.702,50 | ¥1.680,00 | 9,50M |
| 2026-09-15 | ¥1.675,00 | -0,24 % | ¥1.681,00 | ¥1.685,00 | ¥1.666,00 | 7,97M |
| 2026-09-14 | ¥1.679,00 | +0,90 % | ¥1.637,50 | ¥1.679,00 | ¥1.637,50 | 8,71M |
| 2026-09-11 | ¥1.664,00 | +1,80 % | ¥1.610,00 | ¥1.670,00 | ¥1.610,00 | 14,22M |
| 2026-09-10 | ¥1.634,50 | +0,90 % | ¥1.613,00 | ¥1.634,50 | ¥1.604,50 | 11,15M |
| 2026-09-09 | ¥1.620,00 | +0,59 % | ¥1.591,00 | ¥1.628,00 | ¥1.588,00 | 15,06M |
| 2026-09-08 | ¥1.610,50 | -4,99 % | ¥1.660,00 | ¥1.664,00 | ¥1.608,50 | 18,73M |
| 2026-09-07 | ¥1.695,00 | -0,09 % | ¥1.704,00 | ¥1.714,00 | ¥1.687,50 | 9,18M |
| 2026-09-04 | ¥1.696,50 | -1,25 % | ¥1.735,00 | ¥1.735,00 | ¥1.690,50 | 16,24M |
| 2026-09-03 | ¥1.718,00 | +1,54 % | ¥1.715,50 | ¥1.734,50 | ¥1.706,00 | 14,79M |
| 2026-09-02 | ¥1.692,00 | -2,37 % | ¥1.720,00 | ¥1.723,00 | ¥1.684,00 | 16,91M |
| 2026-09-01 | ¥1.733,00 | +1,35 % | ¥1.702,50 | ¥1.746,00 | ¥1.699,50 | 13,91M |
| 2026-08-31 | ¥1.710,00 | +0,44 % | ¥1.705,00 | ¥1.722,00 | ¥1.697,00 | 19,28M |
| 2026-08-28 | ¥1.702,50 | +2,41 % | ¥1.664,00 | ¥1.713,00 | ¥1.658,50 | 15,91M |
| 2026-08-27 | ¥1.662,50 | -0,72 % | ¥1.680,00 | ¥1.688,50 | ¥1.649,00 | 14,15M |
| 2026-08-26 | ¥1.674,50 | -1,27 % | ¥1.698,00 | ¥1.706,50 | ¥1.671,00 | 15,82M |
| 2026-08-25 | ¥1.696,00 | -2,92 % | ¥1.730,00 | ¥1.733,50 | ¥1.689,00 | 16,11M |
| 2026-08-24 | ¥1.747,00 | -0,34 % | ¥1.751,50 | ¥1.751,50 | ¥1.721,50 | 13,32M |
| 2026-08-21 | ¥1.753,00 | +0,66 % | ¥1.735,00 | ¥1.762,50 | ¥1.730,00 | 15,35M |
| 2026-08-20 | ¥1.741,50 | +4,78 % | ¥1.728,00 | ¥1.748,00 | ¥1.713,50 | 19,18M |
| 2026-08-19 | ¥1.662,00 | -2,98 % | ¥1.728,00 | ¥1.729,50 | ¥1.653,50 | 17,70M |
| 2026-08-18 | ¥1.713,00 | +1,54 % | ¥1.655,00 | ¥1.717,00 | ¥1.653,00 | 15,93M |
| 2026-08-17 | ¥1.687,00 | +1,75 % | ¥1.685,00 | ¥1.721,00 | ¥1.677,00 | 25,63M |
| 2026-08-14 | ¥1.658,00 | +0,64 % | ¥1.663,00 | ¥1.673,50 | ¥1.632,00 | 16,44M |
| 2026-08-13 | ¥1.647,50 | -1,02 % | ¥1.668,00 | ¥1.678,00 | ¥1.643,50 | 12,46M |
| 2026-08-12 | ¥1.664,50 | -1,63 % | ¥1.689,50 | ¥1.690,00 | ¥1.656,50 | 17,19M |
| 2026-08-10 | ¥1.692,00 | +0,53 % | ¥1.682,50 | ¥1.694,00 | ¥1.649,00 | 15,32M |
| 2026-08-07 | ¥1.683,00 | +2,90 % | ¥1.644,00 | ¥1.693,50 | ¥1.637,50 | 23,01M |
| 2026-08-06 | ¥1.635,50 | -0,03 % | ¥1.645,00 | ¥1.677,00 | ¥1.618,00 | 23,97M |
| 2026-08-05 | ¥1.636,00 | +3,87 % | ¥1.598,00 | ¥1.636,00 | ¥1.580,50 | 22,12M |
| 2026-08-04 | ¥1.575,00 | +0,51 % | ¥1.575,00 | ¥1.593,00 | ¥1.557,50 | 18,55M |
| 2026-08-03 | ¥1.567,00 | -3,60 % | ¥1.598,50 | ¥1.599,00 | ¥1.538,00 | 19,40M |
| 2026-07-31 | ¥1.625,50 | -2,66 % | ¥1.605,00 | ¥1.646,00 | ¥1.603,00 | 23,44M |
| 2026-07-30 | ¥1.670,00 | -1,10 % | ¥1.688,00 | ¥1.688,00 | ¥1.643,00 | 21,61M |
| 2026-07-29 | ¥1.688,50 | +4,75 % | ¥1.640,00 | ¥1.688,50 | ¥1.635,50 | 32,48M |
| 2026-07-28 | ¥1.612,00 | +1,83 % | ¥1.590,00 | ¥1.616,00 | ¥1.578,00 | 19,45M |
| 2026-07-27 | ¥1.583,00 | +3,06 % | ¥1.563,50 | ¥1.590,00 | ¥1.560,00 | 14,46M |
| 2026-07-24 | ¥1.536,00 | -1,95 % | ¥1.544,00 | ¥1.550,00 | ¥1.531,00 | 9,98M |
| 2026-07-23 | ¥1.566,50 | +0,48 % | ¥1.546,00 | ¥1.566,50 | ¥1.543,00 | 9,39M |
| 2026-07-22 | ¥1.559,00 | +0,13 % | ¥1.552,00 | ¥1.566,50 | ¥1.539,00 | 11,81M |
| 2026-07-21 | ¥1.557,00 | +1,40 % | ¥1.510,00 | ¥1.561,00 | ¥1.510,00 | 17,78M |
| 2026-07-17 | ¥1.535,50 | -1,48 % | ¥1.540,00 | ¥1.551,00 | ¥1.522,00 | 16,60M |
| 2026-07-16 | ¥1.558,50 | +3,11 % | ¥1.512,00 | ¥1.563,50 | ¥1.506,00 | 15,96M |
| 2026-07-15 | ¥1.511,50 | -0,13 % | ¥1.514,00 | ¥1.529,50 | ¥1.506,00 | 11,30M |
| 2026-07-14 | ¥1.513,50 | +1,24 % | ¥1.521,50 | ¥1.547,00 | ¥1.511,00 | 19,87M |
| 2026-07-13 | ¥1.495,00 | -0,03 % | ¥1.513,00 | ¥1.513,50 | ¥1.490,00 | 8,62M |
| 2026-07-10 | ¥1.495,50 | -0,43 % | ¥1.525,00 | ¥1.525,00 | ¥1.494,50 | 12,50M |
| 2026-07-09 | ¥1.502,00 | -1,51 % | ¥1.510,00 | ¥1.512,50 | ¥1.492,50 | 12,60M |
| 2026-07-08 | ¥1.525,00 | -2,90 % | ¥1.550,50 | ¥1.555,00 | ¥1.520,50 | 16,47M |
| 2026-07-07 | ¥1.570,50 | -1,78 % | ¥1.596,50 | ¥1.602,00 | ¥1.562,50 | 27,07M |
| 2026-07-06 | ¥1.599,00 | +3,16 % | ¥1.572,00 | ¥1.604,00 | ¥1.566,50 | 24,49M |
| 2026-07-03 | ¥1.550,00 | +1,51 % | ¥1.537,50 | ¥1.562,00 | ¥1.521,50 | 18,23M |
| 2026-07-02 | ¥1.527,00 | +3,70 % | ¥1.484,00 | ¥1.543,50 | ¥1.480,00 | 26,07M |
| 2026-07-01 | ¥1.472,50 | -0,51 % | ¥1.488,00 | ¥1.495,00 | ¥1.464,50 | 16,88M |
| 2026-06-30 | ¥1.480,00 | +0,27 % | ¥1.480,00 | ¥1.492,00 | ¥1.467,50 | 20,05M |
| 2026-06-29 | ¥1.476,00 | +1,83 % | ¥1.468,50 | ¥1.483,00 | ¥1.451,50 | 30,89M |
| 2026-06-26 | ¥1.449,50 | +2,51 % | ¥1.421,50 | ¥1.449,50 | ¥1.415,00 | 16,15M |
| 2026-06-25 | ¥1.414,00 | +1,62 % | ¥1.398,00 | ¥1.415,00 | ¥1.395,50 | 13,31M |
| 2026-06-24 | ¥1.391,50 | -0,43 % | ¥1.409,00 | ¥1.422,50 | ¥1.387,00 | 16,47M |
| 2026-06-23 | ¥1.397,50 | -1,13 % | ¥1.400,50 | ¥1.408,50 | ¥1.395,00 | 13,41M |
| 2026-06-22 | ¥1.413,50 | +0,07 % | ¥1.401,00 | ¥1.422,00 | ¥1.400,00 | 11,72M |
| 2026-06-19 | ¥1.412,50 | -0,11 % | ¥1.425,50 | ¥1.425,50 | ¥1.403,50 | 25,09M |
| 2026-06-18 | ¥1.414,00 | -0,11 % | ¥1.400,00 | ¥1.414,00 | ¥1.384,50 | 18,46M |
| 2026-06-17 | ¥1.415,50 | -1,63 % | ¥1.434,00 | ¥1.436,00 | ¥1.413,00 | 14,02M |
| 2026-06-16 | ¥1.439,00 | -1,30 % | ¥1.448,00 | ¥1.450,00 | ¥1.420,00 | 15,23M |
| 2026-06-15 | ¥1.458,00 | +3,33 % | ¥1.445,00 | ¥1.475,00 | ¥1.437,50 | 15,89M |
| 2026-06-12 | ¥1.411,00 | -1,16 % | ¥1.429,00 | ¥1.437,00 | ¥1.400,50 | 18,87M |
| 2026-06-11 | ¥1.427,50 | -0,70 % | ¥1.394,50 | ¥1.437,00 | ¥1.388,00 | 19,69M |
| 2026-06-10 | ¥1.437,50 | -0,48 % | ¥1.447,00 | ¥1.447,00 | ¥1.418,00 | 15,41M |
| 2026-06-09 | ¥1.444,50 | +0,42 % | ¥1.459,50 | ¥1.473,50 | ¥1.444,00 | 19,92M |
| 2026-06-08 | ¥1.438,50 | -0,42 % | ¥1.425,50 | ¥1.452,00 | ¥1.421,00 | 20,15M |
| 2026-06-05 | ¥1.444,50 | -3,99 % | ¥1.495,00 | ¥1.503,00 | ¥1.444,50 | 20,12M |
| 2026-06-04 | ¥1.504,50 | +0,53 % | ¥1.495,00 | ¥1.514,00 | ¥1.483,00 | 23,71M |
| 2026-06-03 | ¥1.496,50 | +7,89 % | ¥1.410,00 | ¥1.537,00 | ¥1.392,00 | 55,74M |
| 2026-06-02 | ¥1.387,00 | -1,07 % | ¥1.372,00 | ¥1.394,50 | ¥1.366,50 | 16,23M |
| 2026-06-01 | ¥1.402,00 | -3,48 % | ¥1.443,50 | ¥1.445,00 | ¥1.382,00 | 16,23M |
| 2026-05-29 | ¥1.452,50 | +0,76 % | ¥1.433,00 | ¥1.473,50 | ¥1.433,00 | 32,59M |
| 2026-05-28 | ¥1.441,50 | +1,41 % | ¥1.445,00 | ¥1.448,00 | ¥1.426,00 | 16,97M |
| 2026-05-27 | ¥1.421,50 | +1,03 % | ¥1.405,00 | ¥1.423,00 | ¥1.396,00 | 14,21M |
| 2026-05-26 | ¥1.407,00 | -0,11 % | ¥1.400,00 | ¥1.412,00 | ¥1.382,00 | 12,55M |
| 2026-05-25 | ¥1.408,50 | +0,54 % | ¥1.421,00 | ¥1.428,00 | ¥1.398,50 | 11,39M |
| 2026-05-22 | ¥1.401,00 | +1,23 % | ¥1.385,00 | ¥1.411,00 | ¥1.376,50 | 15,92M |