Honda Motor Co., Ltd. 7267
TSE · Japan · Consumer Durables
¥1,696.00+14.00 (+0.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |