Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,577.00
+8.00 (0.51%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,574.00 | 1,588.50 | 1,568.50 | 1,577.00 | 1,577.00 | 0.51% | 17,818,400 |
| Jul 31, 2025 | 1,590.00 | 1,591.00 | 1,565.50 | 1,569.00 | 1,569.00 | -1.29% | 26,164,300 |
| Jul 30, 2025 | 1,601.00 | 1,603.50 | 1,581.00 | 1,589.50 | 1,589.50 | -2.06% | 20,788,200 |
| Jul 29, 2025 | 1,640.00 | 1,644.50 | 1,613.00 | 1,623.00 | 1,623.00 | -2.11% | 15,205,600 |
| Jul 28, 2025 | 1,639.00 | 1,660.00 | 1,626.00 | 1,658.00 | 1,658.00 | 2.28% | 22,897,900 |
| Jul 25, 2025 | 1,634.00 | 1,636.50 | 1,614.50 | 1,621.00 | 1,621.00 | -1.79% | 20,782,400 |
| Jul 24, 2025 | 1,650.00 | 1,674.50 | 1,645.50 | 1,650.50 | 1,650.50 | 0.03% | 33,826,400 |
| Jul 23, 2025 | 1,560.00 | 1,665.00 | 1,555.00 | 1,650.00 | 1,650.00 | 11.15% | 77,162,500 |
| Jul 22, 2025 | 1,487.00 | 1,501.50 | 1,481.00 | 1,484.50 | 1,484.50 | -0.17% | 10,910,700 |
| Jul 18, 2025 | 1,501.00 | 1,502.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.47% | 11,220,800 |
| Jul 17, 2025 | 1,487.50 | 1,497.50 | 1,482.50 | 1,494.00 | 1,494.00 | -0.57% | 10,665,800 |
| Jul 16, 2025 | 1,526.00 | 1,526.00 | 1,498.50 | 1,502.50 | 1,502.50 | -1.54% | 13,892,800 |
| Jul 15, 2025 | 1,533.50 | 1,549.50 | 1,515.50 | 1,526.00 | 1,526.00 | 0.26% | 16,436,800 |
| Jul 14, 2025 | 1,509.00 | 1,524.50 | 1,506.00 | 1,522.00 | 1,522.00 | 0.86% | 11,014,000 |
| Jul 11, 2025 | 1,499.00 | 1,519.00 | 1,481.00 | 1,509.00 | 1,509.00 | 1.65% | 20,734,500 |
| Jul 10, 2025 | 1,481.00 | 1,488.50 | 1,472.00 | 1,484.50 | 1,484.50 | 0.24% | 19,468,700 |
| Jul 9, 2025 | 1,461.50 | 1,483.00 | 1,456.50 | 1,481.00 | 1,481.00 | 3.35% | 21,595,400 |
| Jul 8, 2025 | 1,424.50 | 1,437.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.77% | 15,416,200 |
| Jul 7, 2025 | 1,440.00 | 1,440.00 | 1,416.00 | 1,422.00 | 1,422.00 | -1.46% | 8,548,600 |
| Jul 4, 2025 | 1,459.00 | 1,462.00 | 1,434.50 | 1,443.00 | 1,443.00 | -0.45% | 10,246,400 |
| Jul 3, 2025 | 1,422.00 | 1,459.00 | 1,414.50 | 1,449.50 | 1,449.50 | 1.97% | 23,859,700 |
| Jul 2, 2025 | 1,399.00 | 1,421.50 | 1,396.00 | 1,421.50 | 1,421.50 | 1.83% | 18,316,300 |
| Jul 1, 2025 | 1,394.50 | 1,404.00 | 1,389.00 | 1,396.00 | 1,396.00 | 0.11% | 13,683,000 |
| Jun 30, 2025 | 1,423.50 | 1,424.00 | 1,394.50 | 1,394.50 | 1,394.50 | -1.86% | 18,535,600 |
| Jun 27, 2025 | 1,400.00 | 1,425.50 | 1,395.00 | 1,421.00 | 1,421.00 | 2.97% | 21,309,000 |
| Jun 26, 2025 | 1,380.50 | 1,388.00 | 1,363.50 | 1,380.00 | 1,380.00 | -0.90% | 17,960,100 |
| Jun 25, 2025 | 1,402.00 | 1,402.00 | 1,377.00 | 1,392.50 | 1,392.50 | 0.18% | 11,327,500 |
| Jun 24, 2025 | 1,411.00 | 1,412.00 | 1,388.50 | 1,390.00 | 1,390.00 | -1.14% | 11,014,400 |
| Jun 23, 2025 | 1,420.00 | 1,420.00 | 1,399.00 | 1,406.00 | 1,406.00 | -1.23% | 10,516,200 |
| Jun 20, 2025 | 1,430.50 | 1,442.50 | 1,419.00 | 1,423.50 | 1,423.50 | -0.49% | 42,031,100 |
| Jun 19, 2025 | 1,445.00 | 1,445.00 | 1,424.50 | 1,430.50 | 1,430.50 | -1.07% | 10,122,500 |
| Jun 18, 2025 | 1,434.50 | 1,449.50 | 1,432.00 | 1,446.00 | 1,446.00 | 0.80% | 15,861,500 |
| Jun 17, 2025 | 1,435.50 | 1,442.50 | 1,424.50 | 1,434.50 | 1,434.50 | - | 14,979,600 |
| Jun 16, 2025 | 1,416.00 | 1,448.50 | 1,414.00 | 1,434.50 | 1,434.50 | 2.94% | 29,464,400 |
| Jun 13, 2025 | 1,400.50 | 1,406.00 | 1,389.00 | 1,393.50 | 1,393.50 | -0.50% | 23,350,200 |
| Jun 12, 2025 | 1,412.50 | 1,419.50 | 1,398.00 | 1,400.50 | 1,400.50 | -0.85% | 14,085,000 |
| Jun 11, 2025 | 1,403.50 | 1,419.50 | 1,403.50 | 1,412.50 | 1,412.50 | 0.89% | 13,509,400 |
| Jun 10, 2025 | 1,408.50 | 1,410.50 | 1,398.50 | 1,400.00 | 1,400.00 | - | 13,586,500 |
| Jun 9, 2025 | 1,406.00 | 1,413.50 | 1,398.00 | 1,400.00 | 1,400.00 | -0.14% | 10,920,200 |
| Jun 6, 2025 | 1,393.00 | 1,413.50 | 1,390.00 | 1,402.00 | 1,402.00 | 1.30% | 16,167,400 |
| Jun 5, 2025 | 1,398.00 | 1,402.50 | 1,377.00 | 1,384.00 | 1,384.00 | -2.67% | 23,765,000 |
| Jun 4, 2025 | 1,425.00 | 1,430.50 | 1,414.00 | 1,422.00 | 1,422.00 | -0.11% | 16,239,100 |
| Jun 3, 2025 | 1,420.50 | 1,433.50 | 1,406.00 | 1,423.50 | 1,423.50 | -0.94% | 12,936,700 |
| Jun 2, 2025 | 1,464.50 | 1,465.00 | 1,430.00 | 1,437.00 | 1,437.00 | -2.11% | 14,847,300 |
| May 30, 2025 | 1,450.00 | 1,479.00 | 1,448.50 | 1,468.00 | 1,468.00 | -1.87% | 47,301,300 |
| May 29, 2025 | 1,446.00 | 1,496.50 | 1,440.00 | 1,496.00 | 1,496.00 | 4.62% | 24,271,300 |
| May 28, 2025 | 1,437.00 | 1,447.00 | 1,424.50 | 1,430.00 | 1,430.00 | 1.27% | 15,201,000 |
| May 27, 2025 | 1,405.00 | 1,413.00 | 1,396.50 | 1,412.00 | 1,412.00 | 0.39% | 9,480,700 |
| May 26, 2025 | 1,418.00 | 1,425.00 | 1,403.50 | 1,406.50 | 1,406.50 | -0.85% | 11,639,900 |
| May 23, 2025 | 1,422.00 | 1,424.00 | 1,409.50 | 1,418.50 | 1,418.50 | 0.25% | 12,287,100 |