Honda Motor

7267
🏛️ usa →
10.77
Last Update: 2025-09-29
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 9.63 9.63 9.27 9.27 0.0M
2021-12-30 9.68 9.68 9.68 9.68 0.0M
2021-12-29 9.13 9.13 9.13 9.13 0.0M
2021-12-28 9.23 9.23 9.23 9.23 0.0M
2021-12-23 9.33 9.33 9.33 9.33 0.0M
2021-12-22 9.32 9.32 9.32 9.32 0.0M
2021-12-20 9.36 9.38 9.11 9.11 0.0M
2021-12-17 9.60 9.63 9.60 9.63 0.0M
2021-12-16 9.59 9.59 9.12 9.12 0.0M
2021-12-15 9.47 9.47 9.47 9.47 0.0M
2021-12-10 9.53 9.53 9.31 9.47 0.0M
2021-12-09 9.50 9.51 9.50 9.51 0.0M
2021-12-08 9.45 9.45 9.45 9.45 0.0M
2021-12-07 9.55 9.55 9.55 9.55 0.0M
2021-12-06 9.12 9.12 9.12 9.12 0.0M
2021-11-30 8.92 8.92 8.92 8.92 0.0M
2021-11-23 9.53 9.53 9.53 9.53 0.0M
2021-11-22 9.55 9.55 9.55 9.55 0.0M
2021-11-18 9.11 9.37 9.11 9.37 0.0M
2021-11-17 9.49 9.49 9.49 9.49 0.0M
2021-11-16 9.39 9.67 9.36 9.67 0.0M
2021-11-11 9.31 9.31 9.31 9.31 0.0M
2021-11-10 9.42 9.42 9.42 9.42 0.9M
2021-11-09 9.93 9.93 9.93 9.93 0.0M
2021-11-08 9.76 9.76 9.75 9.75 0.0M
2021-11-03 10.40 10.40 9.84 9.84 0.0M
2021-11-02 10.40 10.40 10.40 10.40 0.0M
2021-10-27 10.03 10.03 9.83 9.83 0.0M
2021-10-26 10.10 10.10 10.02 10.02 0.0M
2021-10-25 10.05 10.05 10.05 10.05 0.0M
2021-10-21 10.03 10.03 10.03 10.03 0.0M
2021-10-19 10.24 10.24 10.01 10.01 0.0M
2021-10-15 10.13 10.19 10.13 10.15 0.1M
2021-10-14 10.01 10.04 10.01 10.04 0.0M
2021-10-13 10.05 10.06 10.05 10.06 0.0M
2021-10-11 10.14 10.27 10.14 10.21 0.2M
2021-10-08 9.80 9.80 9.80 9.80 0.0M
2021-10-04 10.27 10.51 10.15 10.15 0.1M
2021-09-29 10.50 10.50 10.50 10.50 0.0M
2021-09-27 10.26 10.26 10.26 10.26 0.0M
2021-09-21 10.03 10.03 10.03 10.03 0.0M
2021-09-20 10.14 10.14 10.14 10.14 0.0M
2021-09-16 10.39 10.39 10.39 10.39 0.0M
2021-09-15 10.30 10.30 10.30 10.30 0.0M
2021-09-14 10.66 10.66 10.66 10.66 0.0M
2021-09-10 10.30 10.30 10.30 10.30 0.5M
2021-09-07 10.19 10.19 10.19 10.19 0.0M
2021-09-03 10.18 10.23 10.18 10.23 0.0M
2021-09-02 9.89 10.09 9.89 10.09 0.0M
2021-09-01 9.89 9.89 9.89 9.89 0.0M
2021-08-30 10.17 10.17 10.17 10.17 0.0M
2021-08-27 10.15 10.15 10.15 10.15 0.0M
2021-08-20 10.09 10.09 10.00 10.04 0.0M
2021-08-17 10.67 10.67 10.61 10.61 0.0M
2021-08-13 10.83 10.83 10.83 10.83 0.0M
2021-08-10 11.20 11.20 11.20 11.20 0.0M
2021-08-09 11.00 11.03 11.00 11.00 0.0M
2021-08-05 10.68 10.68 10.68 10.68 0.0M
2021-08-04 11.00 11.00 11.00 11.00 0.0M
2021-07-28 10.63 10.63 10.63 10.63 0.0M
2021-07-21 10.40 10.41 10.40 10.41 0.0M
2021-07-15 10.67 10.67 10.67 10.67 0.0M
2021-07-14 10.92 10.92 10.92 10.92 0.0M
2021-07-09 10.87 10.87 10.81 10.81 0.0M
2021-07-08 10.69 10.69 10.48 10.48 0.0M
2021-07-02 10.81 10.81 10.81 10.81 0.0M
2021-07-01 10.65 10.65 10.65 10.65 0.0M
2021-06-30 10.81 10.81 10.71 10.71 0.0M
2021-06-29 10.92 10.92 10.81 10.81 0.0M
2021-06-28 11.00 11.00 11.00 11.00 0.0M
2021-06-24 10.54 10.54 10.40 10.40 0.0M
2021-06-23 10.76 10.76 10.17 10.59 0.0M
2021-06-17 10.92 10.92 10.92 10.92 0.0M
2021-06-14 10.81 10.81 10.81 10.81 0.1M
2021-06-11 11.00 11.00 11.00 11.00 0.0M
2021-06-07 10.42 11.16 10.42 11.16 0.0M
2021-06-04 11.01 11.01 11.01 11.01 0.1M
2021-06-03 10.77 11.00 10.56 11.00 0.5M
2021-06-02 10.73 10.77 10.72 10.77 0.2M
2021-06-01 10.29 10.29 10.00 10.29 0.0M
2021-05-26 10.07 10.07 10.07 10.07 0.0M
2021-05-24 9.99 9.99 9.99 9.99 0.0M
2021-05-21 10.34 10.34 10.34 10.34 0.0M
2021-05-17 10.02 10.02 9.93 9.97 0.0M
2021-05-12 9.98 10.01 9.98 10.01 0.1M
2021-05-11 10.20 10.20 10.20 10.20 0.0M
2021-05-10 10.77 10.77 10.47 10.47 0.0M
2021-05-06 10.22 10.22 10.22 10.22 0.1M
2021-05-05 10.09 10.09 10.09 10.09 0.3M
2021-05-03 10.23 10.23 10.23 10.23 0.0M
2021-04-30 10.14 10.14 9.93 9.93 0.3M
2021-04-29 10.12 10.12 10.12 10.12 0.3M
2021-04-28 10.12 10.12 10.12 10.12 0.1M
2021-04-27 10.06 10.06 10.06 10.06 0.5M
2021-04-23 9.99 9.99 9.98 9.98 0.2M
2021-04-21 10.19 10.19 10.01 10.01 0.0M
2021-04-16 10.19 10.19 10.19 10.19 0.0M
2021-04-15 10.17 10.45 10.17 10.45 0.0M
2021-04-08 9.82 9.82 9.81 9.82 0.3M
2021-04-07 9.87 10.01 9.87 10.01 0.3M
2021-04-06 9.60 9.60 9.60 9.60 0.0M
2021-04-05 10.13 10.13 10.13 10.13 0.2M
2021-04-01 9.94 9.94 9.94 9.94 0.0M
2021-03-31 10.05 10.05 10.05 10.05 0.3M
2021-03-24 9.96 9.96 9.96 9.96 0.0M
2021-03-23 10.50 10.50 10.12 10.12 0.0M
2021-03-22 10.55 10.58 10.31 10.31 0.0M
2021-03-18 10.20 10.20 10.20 10.20 0.0M
2021-03-17 10.21 10.21 10.21 10.21 0.0M
2021-03-15 9.95 10.05 9.95 10.05 0.0M
2021-03-12 9.83 9.83 9.83 9.83 0.0M
2021-03-10 9.49 9.91 9.49 9.91 0.1M
2021-03-05 9.84 9.84 9.84 9.84 0.0M
2021-03-04 9.73 9.73 9.68 9.68 0.0M
2021-03-03 9.57 9.71 9.57 9.70 0.0M
2021-03-02 9.10 9.54 9.10 9.54 0.0M
2021-03-01 9.93 9.94 9.33 9.33 0.0M
2021-02-26 9.20 9.29 8.91 9.29 0.1M
2021-02-24 9.47 9.73 9.47 9.68 0.1M
2021-02-19 9.66 9.66 9.66 9.66 0.0M
2021-02-16 10.00 10.00 10.00 10.00 0.0M
2021-02-11 9.76 9.76 9.76 9.76 0.0M
2021-02-10 9.66 9.69 9.66 9.69 0.0M
2021-02-09 9.80 9.80 9.80 9.80 0.0M
2021-02-08 9.21 9.52 9.21 9.52 0.0M
2021-02-05 9.18 9.18 9.18 9.18 0.0M
2021-02-04 9.58 9.58 9.33 9.33 0.0M
2021-02-02 8.62 9.00 8.62 9.00 0.0M
2021-02-01 9.00 9.00 9.00 9.00 0.0M
2021-01-22 9.50 9.50 9.50 9.50 0.0M
2021-01-21 9.42 9.42 9.42 9.42 0.0M
2021-01-20 9.19 9.42 9.19 9.42 0.0M
2021-01-15 9.33 9.33 9.05 9.05 0.0M
2021-01-14 9.54 9.54 9.54 9.54 0.0M
2021-01-12 9.33 9.33 9.30 9.30 0.0M
2021-01-11 9.64 9.64 9.64 9.64 0.0M
2021-01-06 8.81 9.59 8.81 9.59 0.1M
2021-01-05 9.20 9.38 9.19 9.22 0.2M
2021-01-04 9.43 9.43 9.43 9.43 0.0M