Hino Motors, Ltd. (TYO:7205)
Japan · Delayed Price · Currency is JPY 384.90
-3.40 (-0.88%)
Sep 10, 2025, 2:45 PM JST
Hino Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 388.30 | 394.00 | 384.60 | 388.30 | 388.30 | -0.64% | 3,486,000 |
| Sep 8, 2025 | 393.70 | 395.00 | 389.10 | 390.80 | 390.80 | 0.13% | 4,914,400 |
| Sep 5, 2025 | 387.10 | 393.40 | 382.00 | 390.30 | 390.30 | 2.07% | 4,817,000 |
| Sep 4, 2025 | 388.20 | 392.40 | 381.00 | 382.40 | 382.40 | -0.57% | 3,952,000 |
| Sep 3, 2025 | 384.00 | 390.90 | 382.00 | 384.60 | 384.60 | -0.80% | 4,110,600 |
| Sep 2, 2025 | 388.00 | 389.90 | 385.20 | 387.70 | 387.70 | -0.08% | 2,440,800 |
| Sep 1, 2025 | 385.30 | 388.10 | 381.20 | 388.00 | 388.00 | 0.52% | 2,854,400 |
| Aug 29, 2025 | 391.10 | 393.30 | 383.30 | 386.00 | 386.00 | -2.82% | 5,447,300 |
| Aug 28, 2025 | 401.00 | 413.90 | 396.00 | 397.20 | 397.20 | -1.63% | 5,127,700 |
| Aug 27, 2025 | 394.00 | 404.10 | 391.40 | 403.80 | 403.80 | 2.28% | 4,347,000 |
| Aug 26, 2025 | 400.00 | 400.30 | 389.70 | 394.80 | 394.80 | -2.33% | 5,161,600 |
| Aug 25, 2025 | 399.10 | 404.60 | 396.60 | 404.20 | 404.20 | 2.59% | 4,946,700 |
| Aug 22, 2025 | 393.00 | 398.30 | 390.90 | 394.00 | 394.00 | 0.25% | 2,871,500 |
| Aug 21, 2025 | 393.00 | 399.10 | 387.80 | 393.00 | 393.00 | -1.92% | 3,462,800 |
| Aug 20, 2025 | 400.10 | 402.40 | 396.30 | 400.70 | 400.70 | -0.12% | 3,932,200 |
| Aug 19, 2025 | 393.60 | 404.10 | 391.20 | 401.20 | 401.20 | 1.93% | 5,401,800 |
| Aug 18, 2025 | 390.00 | 396.00 | 387.20 | 393.60 | 393.60 | 0.77% | 5,286,200 |
| Aug 15, 2025 | 383.80 | 394.10 | 382.40 | 390.60 | 390.60 | 1.32% | 4,871,300 |
| Aug 14, 2025 | 385.30 | 389.90 | 380.60 | 385.50 | 385.50 | -0.54% | 4,140,200 |
| Aug 13, 2025 | 375.10 | 391.70 | 374.90 | 387.60 | 387.60 | 4.62% | 7,808,700 |
| Aug 12, 2025 | 366.20 | 372.70 | 364.30 | 370.50 | 370.50 | 1.31% | 5,398,600 |
| Aug 8, 2025 | 365.00 | 371.10 | 363.60 | 365.70 | 365.70 | 0.19% | 4,374,300 |
| Aug 7, 2025 | 361.30 | 365.60 | 360.30 | 365.00 | 365.00 | -0.05% | 3,641,400 |
| Aug 6, 2025 | 363.90 | 367.00 | 361.80 | 365.20 | 365.20 | 0.91% | 4,682,500 |
| Aug 5, 2025 | 362.20 | 364.70 | 359.60 | 361.90 | 361.90 | -0.63% | 4,970,100 |
| Aug 4, 2025 | 360.00 | 365.50 | 359.00 | 364.20 | 364.20 | -2.36% | 6,227,800 |
| Aug 1, 2025 | 371.40 | 375.60 | 366.50 | 373.00 | 373.00 | 0.97% | 6,291,100 |
| Jul 31, 2025 | 374.70 | 377.20 | 367.30 | 369.40 | 369.40 | 0.74% | 9,377,800 |
| Jul 30, 2025 | 373.70 | 398.00 | 364.00 | 366.70 | 366.70 | -3.17% | 14,873,300 |
| Jul 29, 2025 | 378.10 | 381.80 | 373.00 | 378.70 | 378.70 | -0.86% | 4,494,000 |
| Jul 28, 2025 | 380.00 | 383.00 | 377.20 | 382.00 | 382.00 | 1.06% | 3,784,700 |
| Jul 25, 2025 | 383.00 | 384.30 | 376.20 | 378.00 | 378.00 | -2.25% | 5,175,000 |
| Jul 24, 2025 | 391.20 | 397.30 | 384.70 | 386.70 | 386.70 | -1.45% | 8,236,400 |
| Jul 23, 2025 | 385.80 | 397.20 | 384.40 | 392.40 | 392.40 | 3.86% | 9,749,600 |
| Jul 22, 2025 | 372.20 | 380.30 | 372.20 | 377.80 | 377.80 | 0.61% | 2,995,500 |
| Jul 18, 2025 | 379.00 | 380.70 | 372.50 | 375.50 | 375.50 | -1.11% | 3,614,600 |
| Jul 17, 2025 | 378.80 | 384.20 | 377.50 | 379.70 | 379.70 | -1.27% | 2,960,700 |
| Jul 16, 2025 | 381.00 | 387.30 | 378.80 | 384.60 | 384.60 | 1.24% | 3,471,000 |
| Jul 15, 2025 | 386.00 | 387.60 | 378.60 | 379.90 | 379.90 | -1.55% | 2,640,100 |
| Jul 14, 2025 | 377.00 | 385.90 | 375.60 | 385.90 | 385.90 | 2.14% | 3,908,400 |
| Jul 11, 2025 | 382.50 | 384.00 | 377.50 | 377.80 | 377.80 | -0.45% | 3,716,700 |
| Jul 10, 2025 | 380.00 | 383.50 | 376.00 | 379.50 | 379.50 | - | 3,320,000 |
| Jul 9, 2025 | 371.10 | 381.00 | 371.10 | 379.50 | 379.50 | 1.61% | 4,180,700 |
| Jul 8, 2025 | 371.00 | 386.60 | 370.80 | 373.50 | 373.50 | 0.54% | 6,027,000 |
| Jul 7, 2025 | 376.00 | 382.70 | 369.80 | 371.50 | 371.50 | -1.38% | 4,092,100 |
| Jul 4, 2025 | 386.00 | 386.20 | 373.40 | 376.70 | 376.70 | -2.56% | 6,554,600 |
| Jul 3, 2025 | 360.00 | 387.00 | 359.90 | 386.60 | 386.60 | 7.81% | 14,639,100 |
| Jul 2, 2025 | 353.10 | 360.10 | 353.00 | 358.60 | 358.60 | 0.84% | 7,969,400 |
| Jul 1, 2025 | 353.80 | 362.80 | 352.20 | 355.60 | 355.60 | -0.95% | 6,994,300 |
| Jun 30, 2025 | 366.00 | 366.20 | 357.20 | 359.00 | 359.00 | -1.56% | 5,295,900 |