Honda Motor Co., Ltd. 7267
TSE · Japonya · Dayanıklı Tüketim Malları
¥1.696,00+14,00 (+%0,83)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥1.384,00 | +%3,05 | ¥1.357,00 | ¥1.394,00 | ¥1.353,00 | 14,72M |