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
2023-12-29 30.97 31.04 30.83 30.91 0.7M
2023-12-28 30.60 30.72 30.60 30.65 0.5M
2023-12-27 30.50 30.57 30.42 30.51 0.6M
2023-12-26 30.38 30.71 30.38 30.60 0.5M
2023-12-22 30.58 30.78 30.50 30.59 0.7M
2023-12-21 30.47 30.58 30.30 30.56 0.9M
2023-12-20 30.75 30.87 30.35 30.37 1.5M
2023-12-19 30.14 30.38 30.14 30.19 0.8M
2023-12-18 29.94 30.10 29.77 29.81 1.2M
2023-12-15 29.50 29.59 29.05 29.44 2.8M
2023-12-14 29.60 30.16 29.57 29.98 2.1M
2023-12-13 30.28 30.68 30.15 30.62 1.0M
2023-12-12 30.45 30.57 30.28 30.51 0.7M
2023-12-11 30.70 30.90 30.69 30.85 1.4M
2023-12-08 30.33 30.61 30.26 30.48 1.1M
2023-12-07 30.51 30.65 30.27 30.60 1.3M
2023-12-06 31.03 31.16 30.77 30.78 1.0M
2023-12-05 30.50 30.62 30.42 30.51 0.7M
2023-12-04 30.35 30.40 30.09 30.26 1.0M
2023-12-01 30.88 31.17 30.82 31.17 1.1M
2023-11-30 30.74 30.77 30.56 30.66 1.3M
2023-11-29 30.75 30.92 30.61 30.61 1.3M
2023-11-28 30.86 31.07 30.77 30.93 1.0M
2023-11-27 31.25 31.29 31.09 31.13 0.8M
2023-11-24 31.45 31.70 31.45 31.63 0.5M
2023-11-22 31.13 31.23 31.03 31.22 0.8M
2023-11-21 31.06 31.08 30.73 30.77 1.0M
2023-11-20 31.57 31.66 31.27 31.58 1.1M
2023-11-17 32.30 32.57 32.24 32.57 1.1M
2023-11-16 31.90 31.94 31.69 31.80 1.0M
2023-11-15 31.83 31.88 31.64 31.68 1.2M
2023-11-14 31.98 32.25 31.98 32.21 1.7M
2023-11-13 30.99 31.16 30.82 31.08 1.2M
2023-11-10 31.35 31.61 31.15 31.58 0.9M
2023-11-09 32.02 32.05 30.91 30.92 2.0M
2023-11-08 32.17 32.28 31.77 31.87 2.0M
2023-11-07 32.19 32.27 31.95 32.10 1.3M
2023-11-06 32.51 32.52 32.20 32.29 0.9M
2023-11-03 32.01 32.33 32.01 32.21 1.2M
2023-11-02 31.58 31.88 31.48 31.84 1.4M
2023-11-01 31.13 31.39 31.05 31.37 1.4M
2023-10-31 30.34 30.75 30.34 30.75 1.3M
2023-10-30 30.72 30.84 30.40 30.60 1.3M
2023-10-27 31.78 31.78 31.31 31.38 0.9M
2023-10-26 31.99 32.06 31.57 31.58 0.9M
2023-10-25 32.38 32.59 32.26 32.30 1.1M
2023-10-24 32.19 32.33 32.11 32.23 1.0M
2023-10-23 32.15 32.42 31.98 32.19 1.2M
2023-10-20 32.58 32.73 32.39 32.43 1.0M
2023-10-19 33.07 33.12 32.50 32.56 1.4M
2023-10-18 33.56 33.58 33.00 33.07 1.1M
2023-10-17 33.49 33.96 33.49 33.77 0.8M
2023-10-16 33.44 33.81 33.20 33.71 0.7M
2023-10-13 33.72 33.80 33.25 33.34 0.7M
2023-10-12 34.18 34.40 33.83 34.09 1.0M
2023-10-11 33.72 33.95 33.66 33.81 0.7M
2023-10-10 33.39 33.67 33.38 33.55 0.8M
2023-10-09 32.62 32.99 32.51 32.90 0.6M
2023-10-06 32.43 32.92 32.26 32.77 1.3M
2023-10-05 32.38 32.52 32.08 32.27 0.8M
2023-10-04 31.60 31.83 31.40 31.83 1.9M
2023-10-03 32.68 32.91 32.52 32.68 1.2M
2023-10-02 33.50 33.78 33.47 33.58 1.0M
2023-09-29 33.98 34.02 33.56 33.64 1.2M
2023-09-28 34.54 34.91 34.46 34.84 0.7M
2023-09-27 35.11 35.11 34.77 34.99 1.0M
2023-09-26 34.95 35.15 34.68 34.73 0.7M
2023-09-25 35.02 35.23 34.89 35.21 0.6M
2023-09-22 35.52 35.64 35.22 35.23 1.2M
2023-09-21 35.39 35.42 35.21 35.24 0.9M
2023-09-20 36.19 36.65 36.13 36.13 0.9M
2023-09-19 36.56 36.82 36.44 36.67 1.9M
2023-09-18 35.21 35.29 34.94 35.22 1.3M
2023-09-15 35.49 35.68 35.29 35.34 0.8M
2023-09-14 35.42 35.64 35.26 35.60 1.2M
2023-09-13 34.39 34.56 34.38 34.50 0.9M
2023-09-12 34.23 34.42 34.06 34.33 1.5M
2023-09-11 33.75 34.07 33.75 33.99 1.0M
2023-09-08 33.47 33.64 33.42 33.55 1.3M
2023-09-07 33.37 33.58 33.35 33.46 1.3M
2023-09-06 33.50 33.66 33.36 33.43 1.0M
2023-09-05 32.89 33.10 32.83 32.97 1.2M
2023-09-01 32.56 32.57 32.23 32.33 0.8M
2023-08-31 32.23 32.36 32.19 32.33 0.7M
2023-08-30 31.87 31.95 31.77 31.85 0.6M
2023-08-29 31.43 31.87 31.40 31.86 0.7M
2023-08-28 31.71 31.90 31.69 31.88 0.9M
2023-08-25 31.08 31.21 30.84 31.12 0.5M
2023-08-24 31.16 31.24 30.87 30.88 0.7M
2023-08-23 31.25 31.54 31.24 31.51 0.8M
2023-08-22 30.92 30.98 30.80 30.80 0.9M
2023-08-21 30.39 30.69 30.39 30.66 0.8M
2023-08-18 30.20 30.42 30.13 30.35 0.8M
2023-08-17 30.45 30.54 30.18 30.23 0.8M
2023-08-16 30.33 30.48 30.20 30.20 0.8M
2023-08-15 30.74 30.84 30.68 30.71 0.8M
2023-08-14 30.90 30.98 30.58 30.88 1.4M
2023-08-11 31.89 31.94 31.73 31.88 1.1M
2023-08-10 32.50 32.57 31.91 31.97 1.3M
2023-08-09 31.91 32.38 31.90 32.00 1.5M
2023-08-08 31.17 31.17 30.85 31.15 0.9M
2023-08-07 31.06 31.19 30.94 31.19 0.6M
2023-08-04 30.95 31.14 30.82 30.85 0.7M
2023-08-03 30.65 30.85 30.43 30.79 1.0M
2023-08-02 31.63 31.65 31.27 31.47 1.2M
2023-08-01 31.96 32.07 31.84 31.93 0.7M
2023-07-31 31.81 31.93 31.81 31.92 0.5M
2023-07-28 31.69 31.90 31.67 31.79 0.8M
2023-07-27 31.59 31.78 31.49 31.53 1.0M
2023-07-26 31.49 31.58 31.33 31.54 0.8M
2023-07-25 31.63 31.64 31.51 31.61 0.8M
2023-07-24 31.44 31.59 31.43 31.57 0.8M
2023-07-21 31.27 31.29 31.12 31.18 0.8M
2023-07-20 30.80 30.97 30.80 30.92 0.8M
2023-07-19 31.08 31.15 30.96 30.98 1.0M
2023-07-18 30.49 30.75 30.41 30.75 0.8M
2023-07-17 30.20 30.25 29.97 30.16 1.2M
2023-07-14 30.30 30.32 30.18 30.23 0.7M
2023-07-13 30.45 30.54 30.37 30.39 0.6M
2023-07-12 30.28 30.50 30.23 30.25 1.1M
2023-07-11 29.80 29.94 29.76 29.94 1.1M
2023-07-10 29.69 29.87 29.66 29.85 1.1M
2023-07-07 29.99 30.36 29.95 30.18 1.2M
2023-07-06 29.94 30.14 29.92 30.10 1.3M
2023-07-05 30.59 30.59 30.43 30.45 0.8M
2023-07-03 30.73 30.78 30.66 30.67 0.5M
2023-06-30 30.16 30.37 30.16 30.31 1.5M
2023-06-29 30.16 30.42 30.16 30.37 1.3M
2023-06-28 30.45 30.60 30.43 30.55 1.3M
2023-06-27 29.96 30.24 29.95 30.22 0.7M
2023-06-26 30.17 30.17 29.95 29.96 1.3M
2023-06-23 30.05 30.23 29.99 30.15 1.0M
2023-06-22 30.97 31.07 30.88 30.96 0.6M
2023-06-21 31.21 31.22 31.03 31.12 1.4M
2023-06-20 30.85 30.86 30.47 30.47 1.3M
2023-06-16 31.58 31.58 31.16 31.32 2.6M
2023-06-15 31.99 32.17 31.84 32.00 3.0M
2023-06-14 32.49 32.62 32.33 32.48 1.6M
2023-06-13 31.66 31.90 31.66 31.81 1.6M
2023-06-12 30.90 31.06 30.87 31.05 0.8M
2023-06-09 30.67 30.78 30.53 30.74 1.8M
2023-06-08 29.83 30.05 29.80 30.03 0.8M
2023-06-07 29.95 30.00 29.74 29.93 1.8M
2023-06-06 30.31 30.74 30.25 30.72 1.4M
2023-06-05 30.00 30.02 29.79 29.83 1.1M
2023-06-02 29.37 29.66 29.31 29.59 1.2M
2023-06-01 28.59 28.84 28.49 28.84 0.8M
2023-05-31 28.58 28.60 28.17 28.41 1.2M
2023-05-30 29.06 29.12 28.79 28.87 1.4M
2023-05-26 28.51 28.79 28.45 28.67 1.0M
2023-05-25 28.61 28.79 28.61 28.74 1.5M
2023-05-24 28.44 28.44 28.17 28.23 1.2M
2023-05-23 28.34 28.54 28.30 28.37 1.1M
2023-05-22 28.58 28.71 28.51 28.56 1.3M
2023-05-19 28.20 28.31 28.11 28.20 0.7M
2023-05-18 28.24 28.35 28.17 28.29 0.6M
2023-05-17 28.11 28.28 28.02 28.22 1.2M
2023-05-16 27.81 28.00 27.77 27.90 1.1M
2023-05-15 27.60 27.63 27.49 27.60 1.0M
2023-05-12 27.91 28.05 27.66 27.75 1.3M
2023-05-11 27.26 27.60 27.22 27.59 1.9M
2023-05-10 27.09 27.20 26.83 27.02 1.2M
2023-05-09 26.96 26.99 26.81 26.97 0.8M
2023-05-08 26.80 26.85 26.70 26.79 0.6M
2023-05-05 26.25 26.78 26.15 26.75 0.9M
2023-05-04 26.08 26.21 26.02 26.03 0.9M
2023-05-03 26.20 26.42 26.12 26.19 0.8M
2023-05-02 26.23 26.24 25.93 26.17 0.7M
2023-05-01 26.60 26.70 26.36 26.39 1.0M
2023-04-28 26.32 26.59 26.28 26.58 1.0M
2023-04-27 26.11 26.50 26.11 26.49 1.3M
2023-04-26 25.92 26.05 25.76 25.80 1.2M
2023-04-25 26.10 26.13 25.75 25.87 1.0M
2023-04-24 25.87 26.18 25.86 26.15 0.9M
2023-04-21 25.97 25.99 25.78 25.92 0.7M
2023-04-20 25.99 26.11 25.84 25.96 1.0M
2023-04-19 26.24 26.24 26.15 26.18 0.6M
2023-04-18 26.45 26.52 26.31 26.38 0.8M
2023-04-17 26.18 26.40 26.10 26.40 1.1M
2023-04-14 26.19 26.29 26.06 26.10 1.1M
2023-04-13 26.62 26.63 26.40 26.57 0.7M
2023-04-12 26.58 26.68 26.36 26.44 0.7M
2023-04-11 26.55 26.60 26.49 26.52 0.8M
2023-04-10 26.05 26.38 26.05 26.36 1.6M
2023-04-06 26.29 26.30 26.08 26.13 0.8M
2023-04-05 26.64 26.66 26.45 26.58 0.8M
2023-04-04 27.00 27.08 26.77 26.92 1.0M
2023-04-03 26.67 26.79 26.58 26.79 0.9M
2023-03-31 26.41 26.50 26.34 26.49 0.8M
2023-03-30 26.34 26.38 26.15 26.22 0.7M
2023-03-29 26.15 26.17 25.99 26.13 0.9M
2023-03-28 25.80 25.94 25.80 25.86 0.7M
2023-03-27 25.88 25.97 25.75 25.87 0.6M
2023-03-24 25.63 25.71 25.42 25.70 0.8M
2023-03-23 25.86 25.95 25.48 25.64 0.9M
2023-03-22 25.67 25.94 25.51 25.53 1.0M
2023-03-21 25.55 25.62 25.40 25.53 0.9M
2023-03-20 25.04 25.36 25.03 25.25 1.6M
2023-03-17 25.19 25.28 24.91 24.93 1.5M
2023-03-16 25.00 25.52 24.95 25.50 1.6M
2023-03-15 24.96 25.00 24.60 24.89 1.3M
2023-03-14 25.23 25.50 25.12 25.41 1.3M
2023-03-13 25.74 25.91 25.63 25.72 1.3M
2023-03-10 26.48 26.61 26.12 26.26 1.1M
2023-03-09 26.77 26.83 26.37 26.40 1.0M
2023-03-08 26.52 26.64 26.45 26.55 0.6M
2023-03-07 26.73 26.74 26.33 26.40 0.8M
2023-03-06 26.70 26.75 26.58 26.60 0.9M
2023-03-03 26.39 26.70 26.34 26.70 1.8M
2023-03-02 25.85 26.10 25.83 26.09 0.9M
2023-03-01 26.28 26.40 26.17 26.21 1.1M
2023-02-28 26.02 26.09 25.94 25.97 0.9M
2023-02-27 26.24 26.36 26.15 26.17 1.2M
2023-02-24 25.80 25.87 25.64 25.75 0.9M
2023-02-23 25.96 26.05 25.78 25.89 0.7M
2023-02-22 25.85 25.96 25.78 25.82 0.9M
2023-02-21 26.03 26.28 25.86 25.90 2.1M
2023-02-17 25.40 25.57 25.30 25.54 0.8M
2023-02-16 25.21 25.48 25.13 25.31 0.7M
2023-02-15 25.09 25.26 25.06 25.22 0.7M
2023-02-14 25.15 25.30 25.04 25.20 0.9M
2023-02-13 25.25 25.45 25.18 25.44 1.1M
2023-02-10 24.74 25.21 24.41 25.13 1.6M
2023-02-09 24.68 24.97 24.51 24.54 1.2M
2023-02-08 24.52 24.60 24.37 24.41 0.8M
2023-02-07 24.61 25.00 24.50 24.86 1.0M
2023-02-06 24.52 24.61 24.33 24.60 1.0M
2023-02-03 24.67 24.83 24.54 24.60 1.4M
2023-02-02 24.95 25.30 24.89 25.19 1.1M
2023-02-01 24.95 25.42 24.88 25.31 1.1M
2023-01-31 24.59 24.82 24.55 24.82 0.8M
2023-01-30 24.46 24.52 24.31 24.34 1.1M
2023-01-27 24.42 24.64 24.31 24.59 0.7M
2023-01-26 24.22 24.32 24.07 24.27 0.6M
2023-01-25 24.05 24.18 24.01 24.09 1.1M
2023-01-24 23.94 24.14 23.79 23.95 0.8M
2023-01-23 23.78 24.25 23.77 24.16 1.4M
2023-01-20 23.72 23.98 23.65 23.95 0.9M
2023-01-19 23.65 23.71 23.53 23.66 0.7M
2023-01-18 24.34 24.34 23.78 23.80 0.9M
2023-01-17 24.02 24.15 23.89 23.98 1.5M
2023-01-13 23.74 23.80 23.44 23.58 2.4M
2023-01-12 23.98 24.16 23.82 24.10 1.2M
2023-01-11 23.79 24.03 23.75 23.89 1.1M
2023-01-10 23.99 24.09 23.90 24.08 0.9M
2023-01-09 24.09 24.40 23.99 24.13 1.2M
2023-01-06 23.42 24.04 23.36 23.96 1.0M
2023-01-05 23.12 23.39 22.97 23.27 1.5M
2023-01-04 23.39 23.62 23.34 23.49 1.2M
2023-01-03 23.09 23.41 22.96 23.27 1.9M