Honda Motor ADR

HMC
🏛️ usa →
30.83
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.27 28.56 28.26 28.45 0.7M
2021-12-30 28.14 28.33 28.14 28.24 0.7M
2021-12-29 28.22 28.27 28.14 28.18 0.6M
2021-12-28 28.18 28.35 28.18 28.20 0.8M
2021-12-27 28.00 28.24 27.90 28.21 0.7M
2021-12-23 27.76 28.13 27.76 28.08 0.7M
2021-12-22 27.32 27.57 27.21 27.57 0.7M
2021-12-21 27.26 27.59 27.26 27.50 0.8M
2021-12-20 27.34 27.40 27.12 27.36 1.1M
2021-12-17 28.24 28.33 27.83 27.86 1.0M
2021-12-16 28.27 28.44 28.12 28.15 0.8M
2021-12-15 28.15 28.26 27.90 28.24 0.7M
2021-12-14 27.88 28.24 27.88 28.00 0.9M
2021-12-13 27.97 28.08 27.77 27.77 1.2M
2021-12-10 28.25 28.50 28.19 28.47 0.9M
2021-12-09 28.21 28.28 27.98 28.11 0.7M
2021-12-08 28.70 28.70 28.41 28.42 0.8M
2021-12-07 28.66 28.96 28.63 28.89 0.8M
2021-12-06 28.37 28.48 28.20 28.33 1.0M
2021-12-03 28.36 28.41 28.04 28.22 1.1M
2021-12-02 28.04 28.44 28.04 28.41 1.2M
2021-12-01 28.19 28.40 27.72 27.73 1.0M
2021-11-30 27.51 27.58 27.11 27.37 1.5M
2021-11-29 27.75 27.79 27.47 27.59 1.0M
2021-11-26 28.17 28.24 27.75 27.98 0.8M
2021-11-24 28.45 28.62 28.37 28.56 0.7M
2021-11-23 29.10 29.23 28.98 29.04 0.8M
2021-11-22 28.93 29.20 28.91 29.01 0.9M
2021-11-19 28.94 29.12 28.78 28.98 1.3M
2021-11-18 28.31 28.36 28.05 28.13 1.1M
2021-11-17 28.50 28.57 28.35 28.37 1.1M
2021-11-16 29.10 29.12 28.80 28.83 1.0M
2021-11-15 29.24 29.30 29.14 29.23 0.8M
2021-11-12 28.84 29.11 28.78 29.10 1.2M
2021-11-11 28.69 28.82 28.47 28.65 2.0M
2021-11-10 29.00 29.28 28.70 28.70 2.1M
2021-11-09 29.39 29.51 29.27 29.35 1.2M
2021-11-08 29.37 29.60 29.19 29.55 1.3M
2021-11-05 29.67 29.80 29.25 29.70 1.8M
2021-11-04 30.55 30.77 30.43 30.74 0.9M
2021-11-03 30.24 30.38 30.13 30.28 0.8M
2021-11-02 30.25 30.30 30.01 30.27 0.7M
2021-11-01 30.08 30.42 30.08 30.41 0.9M
2021-10-29 29.52 29.61 29.40 29.58 0.9M
2021-10-28 29.52 29.82 29.51 29.70 0.9M
2021-10-27 29.57 29.57 29.18 29.19 1.2M
2021-10-26 30.00 30.00 29.53 29.56 0.9M
2021-10-25 29.99 30.12 29.92 30.00 0.5M
2021-10-22 29.96 30.10 29.74 29.92 0.7M
2021-10-21 30.14 30.20 29.78 29.92 0.7M
2021-10-20 30.50 30.70 30.39 30.46 0.6M
2021-10-19 30.61 30.71 30.44 30.57 0.6M
2021-10-18 30.68 30.85 30.68 30.71 0.5M
2021-10-15 30.52 30.79 30.44 30.79 0.8M
2021-10-14 30.21 30.35 30.15 30.26 0.6M
2021-10-13 30.20 30.29 30.06 30.06 0.8M
2021-10-12 30.33 30.43 30.15 30.16 0.7M
2021-10-11 30.55 30.89 30.42 30.42 0.9M
2021-10-08 30.33 30.43 30.13 30.35 1.3M
2021-10-07 30.05 30.41 30.01 30.22 0.9M
2021-10-06 30.01 30.03 29.51 29.82 1.1M
2021-10-05 30.40 30.71 30.34 30.56 1.0M
2021-10-04 30.66 30.97 30.30 30.37 1.0M
2021-10-01 30.75 30.84 30.51 30.68 0.6M
2021-09-30 31.27 31.27 30.65 30.67 1.0M
2021-09-29 31.50 31.75 31.36 31.60 0.7M
2021-09-28 31.40 31.84 31.08 31.20 1.2M
2021-09-27 31.15 31.50 31.07 31.47 1.0M
2021-09-24 30.82 31.00 30.76 30.95 0.4M
2021-09-23 30.65 31.04 30.60 30.80 0.9M
2021-09-22 30.36 30.69 30.31 30.52 0.6M
2021-09-21 30.61 30.78 30.46 30.55 0.5M
2021-09-20 30.40 30.44 29.99 30.40 0.9M
2021-09-17 31.18 31.28 30.95 30.98 0.5M
2021-09-16 31.18 31.31 31.04 31.20 0.5M
2021-09-15 30.91 31.18 30.78 31.16 0.6M
2021-09-14 31.31 31.35 30.82 30.95 0.5M
2021-09-13 30.79 31.03 30.69 31.02 0.5M
2021-09-10 31.08 31.18 30.79 30.83 0.7M
2021-09-09 31.07 31.18 30.90 30.91 0.5M
2021-09-08 31.20 31.40 30.91 31.18 0.8M
2021-09-07 30.99 31.18 30.87 31.13 0.5M
2021-09-03 30.71 30.84 30.55 30.82 0.9M
2021-09-02 30.54 30.59 30.33 30.46 0.5M
2021-09-01 30.44 30.58 30.36 30.45 0.7M
2021-08-31 30.11 30.40 30.07 30.26 0.7M
2021-08-30 30.02 30.05 29.81 29.88 0.6M
2021-08-27 29.53 29.87 29.53 29.85 0.5M
2021-08-26 29.91 29.91 29.35 29.39 1.1M
2021-08-25 30.07 30.19 29.88 30.10 0.4M
2021-08-24 30.10 30.34 30.05 30.20 0.5M
2021-08-23 30.12 30.20 29.81 30.11 0.6M
2021-08-20 30.00 30.15 29.75 29.80 2.0M
2021-08-19 31.00 31.01 30.64 30.74 0.6M
2021-08-18 31.89 31.89 31.53 31.56 0.5M
2021-08-17 32.12 32.16 31.59 31.78 0.5M
2021-08-16 32.33 32.41 32.10 32.41 0.7M
2021-08-13 32.64 32.64 32.46 32.54 0.4M
2021-08-12 32.90 32.90 32.53 32.75 0.4M
2021-08-11 33.06 33.23 32.98 33.12 0.4M
2021-08-10 32.87 32.87 32.59 32.80 0.5M
2021-08-09 33.29 33.40 33.14 33.26 0.2M
2021-08-06 33.29 33.42 33.26 33.29 0.4M
2021-08-05 33.13 33.27 32.96 33.15 0.4M
2021-08-04 33.05 33.37 32.89 33.15 0.8M
2021-08-03 32.77 32.86 32.37 32.86 0.6M
2021-08-02 32.50 32.80 32.35 32.53 0.7M
2021-07-30 32.18 32.32 32.00 32.10 0.5M
2021-07-29 32.23 32.48 32.23 32.36 0.4M
2021-07-28 31.64 31.91 31.54 31.83 0.5M
2021-07-27 31.46 31.46 31.15 31.28 0.4M
2021-07-26 31.59 31.59 31.30 31.49 0.5M
2021-07-23 31.54 31.59 31.34 31.44 0.5M
2021-07-22 31.70 31.71 31.30 31.31 0.6M
2021-07-21 31.55 31.84 31.49 31.67 0.6M
2021-07-20 31.05 31.63 30.93 31.52 0.7M
2021-07-19 31.33 31.53 30.78 31.07 0.8M
2021-07-16 32.15 32.15 31.62 31.65 0.4M
2021-07-15 32.08 32.21 31.96 32.07 0.5M
2021-07-14 32.62 32.69 32.36 32.54 0.4M
2021-07-13 32.50 32.66 32.38 32.41 0.6M
2021-07-12 32.19 32.46 32.13 32.35 0.7M
2021-07-09 31.73 32.14 31.72 32.04 0.9M
2021-07-08 31.47 31.59 31.23 31.38 0.6M
2021-07-07 32.13 32.18 31.88 32.07 0.5M
2021-07-06 32.29 32.35 31.81 32.02 0.6M
2021-07-02 32.42 32.42 32.27 32.33 0.3M
2021-07-01 32.18 32.31 32.12 32.27 0.5M
2021-06-30 32.24 32.42 32.14 32.18 0.5M
2021-06-29 32.46 32.62 32.42 32.52 0.7M
2021-06-28 32.61 32.74 32.35 32.70 0.9M
2021-06-25 32.34 32.56 32.33 32.47 0.6M
2021-06-24 32.04 32.11 31.89 32.04 0.7M
2021-06-23 31.61 31.71 31.46 31.64 0.5M
2021-06-22 31.76 31.82 31.67 31.72 0.5M
2021-06-21 31.15 31.85 31.02 31.70 0.8M
2021-06-18 32.10 32.13 31.67 31.71 1.1M
2021-06-17 32.84 32.98 32.33 32.53 0.7M
2021-06-16 32.98 33.05 32.62 32.80 0.6M
2021-06-15 32.79 32.91 32.71 32.80 0.4M
2021-06-14 32.70 32.74 32.43 32.61 0.7M
2021-06-11 32.96 33.32 32.90 33.14 1.0M
2021-06-10 32.86 32.96 32.68 32.74 0.7M
2021-06-09 32.95 32.95 32.70 32.83 0.6M
2021-06-08 32.93 32.93 32.72 32.87 0.6M
2021-06-07 32.96 33.01 32.75 32.86 0.6M
2021-06-04 33.13 33.22 32.89 33.20 0.9M
2021-06-03 32.48 33.09 32.42 33.06 1.1M
2021-06-02 32.00 32.41 31.92 32.31 1.0M
2021-06-01 30.90 31.22 30.90 31.13 1.0M
2021-05-28 31.45 31.47 31.18 31.26 0.9M
2021-05-27 30.81 31.05 30.80 30.98 1.1M
2021-05-26 30.29 30.61 30.24 30.48 0.8M
2021-05-25 30.75 30.76 30.31 30.38 1.5M
2021-05-24 31.08 31.26 30.95 31.10 1.0M
2021-05-21 30.71 31.08 30.54 30.98 1.9M
2021-05-20 30.36 30.73 30.20 30.63 1.2M
2021-05-19 30.23 30.43 30.05 30.36 0.8M
2021-05-18 30.52 30.78 30.36 30.51 1.1M
2021-05-17 29.73 29.91 29.46 29.90 1.0M
2021-05-14 30.46 30.52 30.02 30.25 0.9M
2021-05-13 29.96 30.61 29.92 30.51 0.8M
2021-05-12 30.30 30.41 29.78 29.85 1.6M
2021-05-11 30.93 30.99 30.26 30.52 1.3M
2021-05-10 31.50 31.53 31.29 31.30 0.7M
2021-05-07 30.77 31.05 30.67 30.93 0.7M
2021-05-06 30.47 30.67 30.31 30.66 1.0M
2021-05-05 30.13 30.46 29.98 30.28 1.5M
2021-05-04 30.14 30.14 29.74 29.89 0.6M
2021-05-03 30.02 30.19 29.96 30.10 0.8M
2021-04-30 30.00 30.05 29.71 29.82 1.6M
2021-04-29 30.51 30.52 30.09 30.37 3.7M
2021-04-28 30.16 30.42 30.10 30.40 0.8M
2021-04-27 30.09 30.25 30.02 30.18 0.9M
2021-04-26 30.57 30.70 30.48 30.52 0.4M
2021-04-23 30.22 30.48 30.06 30.43 1.1M
2021-04-22 30.10 30.45 29.89 30.24 1.2M
2021-04-21 29.64 30.08 29.61 30.05 0.5M
2021-04-20 30.25 30.26 29.84 29.89 0.7M
2021-04-19 30.90 30.92 30.60 30.68 0.5M
2021-04-16 30.68 30.77 30.54 30.67 0.6M
2021-04-15 30.60 30.62 30.43 30.59 0.7M
2021-04-14 30.10 30.53 30.00 30.39 0.6M
2021-04-13 29.97 30.01 29.69 29.91 0.8M
2021-04-12 29.72 29.95 29.71 29.78 0.7M
2021-04-09 29.45 29.70 29.41 29.68 0.7M
2021-04-08 29.75 29.75 29.43 29.47 0.9M
2021-04-07 29.65 30.05 29.64 29.92 1.2M
2021-04-06 29.33 29.69 29.14 29.61 1.1M
2021-04-05 30.19 30.50 30.10 30.43 0.8M
2021-04-01 30.14 30.14 29.83 30.07 0.5M
2021-03-31 30.19 30.35 30.04 30.20 0.6M
2021-03-30 30.09 30.45 30.04 30.33 0.5M
2021-03-29 30.24 30.44 30.19 30.24 0.5M
2021-03-26 30.34 30.49 30.18 30.45 0.4M
2021-03-25 30.02 30.30 29.83 30.25 0.6M
2021-03-24 30.09 30.40 30.05 30.14 0.9M
2021-03-23 30.37 30.49 29.96 30.03 0.9M
2021-03-22 31.02 31.05 30.78 30.93 0.9M
2021-03-19 31.62 31.92 31.34 31.85 1.4M
2021-03-18 30.48 30.99 30.42 30.69 1.8M
2021-03-17 30.35 30.72 30.15 30.64 0.8M
2021-03-16 30.63 30.75 30.54 30.57 0.8M
2021-03-15 30.21 30.54 30.21 30.54 0.7M
2021-03-12 29.54 29.81 29.52 29.77 0.5M
2021-03-11 29.70 29.76 29.44 29.67 0.8M
2021-03-10 29.89 30.01 29.61 29.98 0.7M
2021-03-09 30.02 30.18 29.82 30.02 1.0M
2021-03-08 29.36 29.79 29.32 29.48 1.3M
2021-03-05 28.95 29.45 28.87 29.39 1.5M
2021-03-04 28.65 28.94 28.25 28.60 1.6M
2021-03-03 28.96 29.19 28.87 28.88 1.0M
2021-03-02 28.28 28.64 28.19 28.40 1.0M
2021-03-01 28.30 28.60 28.21 28.48 0.9M
2021-02-26 28.00 28.00 27.27 27.67 1.5M
2021-02-25 28.72 28.85 28.06 28.21 1.5M
2021-02-24 28.46 28.88 28.32 28.80 4.0M
2021-02-23 27.97 28.13 27.29 28.04 1.5M
2021-02-22 28.25 28.35 27.84 27.89 1.2M
2021-02-19 28.50 28.75 28.45 28.49 0.6M
2021-02-18 28.92 28.93 28.54 28.70 0.8M
2021-02-17 29.06 29.24 29.01 29.20 0.6M
2021-02-16 29.05 29.15 28.91 28.98 0.7M
2021-02-12 28.83 29.31 28.80 29.16 0.6M
2021-02-11 29.66 29.68 29.37 29.58 0.7M
2021-02-10 29.99 29.99 29.54 29.64 0.8M
2021-02-09 29.11 29.70 29.08 29.64 1.0M
2021-02-08 28.59 28.80 28.53 28.76 0.4M
2021-02-05 28.20 28.28 27.98 28.19 0.4M
2021-02-04 27.81 27.84 27.65 27.81 0.4M
2021-02-03 27.45 27.66 27.38 27.65 0.5M
2021-02-02 26.85 26.95 26.70 26.85 0.5M
2021-02-01 26.61 26.64 26.40 26.51 0.6M
2021-01-29 26.76 26.79 26.33 26.48 0.7M
2021-01-28 26.88 27.15 26.79 26.95 0.8M
2021-01-27 27.14 27.14 26.77 26.82 1.3M
2021-01-26 27.37 27.49 27.32 27.38 0.7M
2021-01-25 27.27 27.35 26.92 27.24 0.7M
2021-01-22 27.68 27.72 27.40 27.59 0.9M
2021-01-21 28.05 28.53 27.98 28.25 0.9M
2021-01-20 27.75 27.97 27.64 27.95 0.9M
2021-01-19 27.37 27.65 27.31 27.48 1.0M
2021-01-15 27.41 27.49 27.14 27.40 0.9M
2021-01-14 28.15 28.45 28.07 28.25 0.5M
2021-01-13 28.15 28.19 27.95 28.03 0.4M
2021-01-12 27.82 28.12 27.80 28.00 0.5M
2021-01-11 27.88 28.23 27.81 28.15 0.5M
2021-01-08 28.31 28.35 27.92 28.18 0.6M
2021-01-07 28.22 28.27 28.00 28.17 0.5M
2021-01-06 28.05 28.43 27.97 28.24 0.8M
2021-01-05 27.45 27.72 27.38 27.60 0.7M
2021-01-04 28.00 28.08 27.55 27.76 0.8M