7267.T
Honda Motor Co., Ltd.
09:30:00
1412.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1414
Düşük₺1403.5
Yüksek₺1425.5
7267.T: Honda Motor Co., Ltd. Arşiv
2008 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.020,4856
KAPANIŞ 1.020,4977
En Düşük
DÜŞÜK 547,67
En Yüksek
YÜKSEK 1.303,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2008 | 1.216,67 | 1.220 | 1.186,67 | 1.200 |
| 07.01.2008 | 1.173,33 | 1.203,33 | 1.173,33 | 1.190 |
| 08.01.2008 | 1.166,67 | 1.173,33 | 1.160 | 1.170 |
| 09.01.2008 | 1.136,67 | 1.160 | 1.126,67 | 1.160 |
| 10.01.2008 | 1.153,33 | 1.160 | 1.130 | 1.133,33 |
| 11.01.2008 | 1.136,67 | 1.143,33 | 1.126,67 | 1.136,67 |
| 15.01.2008 | 1.103,33 | 1.106,67 | 1.070 | 1.086,67 |
| 16.01.2008 | 1.036,67 | 1.046,67 | 1.026,67 | 1.033,33 |
| 17.01.2008 | 1.066,67 | 1.076,67 | 1.053,33 | 1.073,33 |
| 18.01.2008 | 1.040 | 1.076,67 | 1.040 | 1.076,67 |
| 21.01.2008 | 1.060 | 1.063,33 | 1.030 | 1.033,33 |
| 22.01.2008 | 970 | 995 | 963,33 | 971,67 |
| 23.01.2008 | 1.013,33 | 1.020 | 990 | 1.003,33 |
| 24.01.2008 | 1.013,33 | 1.030 | 1.010 | 1.023,33 |
| 25.01.2008 | 1.066,67 | 1.103,33 | 1.063,33 | 1.090 |
| 28.01.2008 | 1.060 | 1.073,33 | 1.036,67 | 1.046,67 |
| 29.01.2008 | 1.096,67 | 1.100 | 1.060 | 1.086,67 |
| 30.01.2008 | 1.090 | 1.100 | 1.063,33 | 1.100 |
| 31.01.2008 | 1.100 | 1.126,67 | 1.073,33 | 1.106,67 |
| 01.02.2008 | 1.110 | 1.120 | 1.100 | 1.110 |
| 04.02.2008 | 1.143,33 | 1.150 | 1.126,67 | 1.143,33 |
| 05.02.2008 | 1.126,67 | 1.130 | 1.086,67 | 1.103,33 |
| 06.02.2008 | 1.053,33 | 1.080 | 1.043,33 | 1.066,67 |
| 07.02.2008 | 1.050 | 1.066,67 | 1.043,33 | 1.060 |
| 08.02.2008 | 1.050 | 1.083,33 | 1.046,67 | 1.053,33 |
| 12.02.2008 | 1.040 | 1.070 | 1.033,33 | 1.053,33 |
| 13.02.2008 | 1.063,33 | 1.080 | 1.040 | 1.043,33 |
| 14.02.2008 | 1.090 | 1.113,33 | 1.083,33 | 1.100 |
| 15.02.2008 | 1.100 | 1.110 | 1.080 | 1.096,67 |
| 18.02.2008 | 1.086,67 | 1.113,33 | 1.086,67 | 1.096,67 |
| 19.02.2008 | 1.120 | 1.150 | 1.113,33 | 1.136,67 |
| 20.02.2008 | 1.130 | 1.133,33 | 1.100 | 1.106,67 |
| 21.02.2008 | 1.120 | 1.136,67 | 1.100 | 1.126,67 |
| 22.02.2008 | 1.100 | 1.103,33 | 1.080 | 1.100 |
| 25.02.2008 | 1.093,33 | 1.130 | 1.090 | 1.123,33 |
| 26.02.2008 | 1.140 | 1.146,67 | 1.126,67 | 1.133,33 |
| 27.02.2008 | 1.163,33 | 1.170 | 1.140 | 1.146,67 |
| 28.02.2008 | 1.123,33 | 1.126,67 | 1.103,33 | 1.120 |
| 29.02.2008 | 1.080 | 1.093,33 | 1.073,33 | 1.086,67 |
| 03.03.2008 | 1.033,33 | 1.040 | 1.023,33 | 1.023,33 |
| 04.03.2008 | 1.040 | 1.046,67 | 1.023,33 | 1.033,33 |
| 05.03.2008 | 1.023,33 | 1.036,67 | 1.013,33 | 1.023,33 |
| 06.03.2008 | 1.036,67 | 1.053,33 | 1.033,33 | 1.040 |
| 07.03.2008 | 1.006,67 | 1.006,67 | 990 | 996,67 |
| 10.03.2008 | 998,33 | 1.013,33 | 985 | 986,67 |
| 11.03.2008 | 973,33 | 1.013,33 | 968,33 | 1.010 |
| 12.03.2008 | 1.043,33 | 1.046,67 | 1.016,67 | 1.023,33 |
| 13.03.2008 | 1.006,67 | 1.010 | 965 | 980 |
| 14.03.2008 | 980 | 985 | 926,67 | 936,67 |
| 17.03.2008 | 920 | 920 | 890 | 898,33 |
| 18.03.2008 | 885 | 905 | 870 | 876,67 |
| 19.03.2008 | 930 | 931,67 | 906,67 | 923,33 |
| 21.03.2008 | 931,67 | 968,33 | 928,33 | 958,33 |
| 24.03.2008 | 960 | 991,67 | 960 | 983,33 |
| 25.03.2008 | 1.020 | 1.036,67 | 1.006,67 | 1.026,67 |
| 26.03.2008 | 1.013,33 | 1.020 | 1.000 | 1.020 |
| 27.03.2008 | 991,67 | 1.006,67 | 986,67 | 995 |
| 28.03.2008 | 996,67 | 1.006,67 | 970 | 998,33 |
| 31.03.2008 | 971,67 | 988,33 | 940 | 948,33 |
| 01.04.2008 | 966,67 | 975 | 956,67 | 965 |
| 02.04.2008 | 1.023,33 | 1.040 | 1.013,33 | 1.036,67 |
| 03.04.2008 | 998,33 | 1.026,67 | 993,33 | 1.026,67 |
| 04.04.2008 | 1.000 | 1.003,33 | 973,33 | 973,33 |
| 07.04.2008 | 981,67 | 998,33 | 970 | 990 |
| 08.04.2008 | 998,33 | 1.010 | 973,33 | 980 |
| 09.04.2008 | 976,67 | 990 | 951,67 | 955 |
| 10.04.2008 | 956,67 | 968,33 | 946,67 | 950 |
| 11.04.2008 | 951,67 | 973,33 | 946,67 | 966,67 |
| 14.04.2008 | 933,33 | 938,33 | 921,67 | 931,67 |
| 15.04.2008 | 950 | 953,33 | 938,33 | 941,67 |
| 16.04.2008 | 956,67 | 973,33 | 953,33 | 966,67 |
| 17.04.2008 | 1.023,33 | 1.033,33 | 1.006,67 | 1.006,67 |
| 18.04.2008 | 1.013,33 | 1.030 | 996,67 | 1.020 |
| 21.04.2008 | 1.083,33 | 1.116,67 | 1.073,33 | 1.110 |
| 22.04.2008 | 1.083,33 | 1.090 | 1.070 | 1.080 |
| 23.04.2008 | 1.063,33 | 1.083,33 | 1.053,33 | 1.060 |
| 24.04.2008 | 1.083,33 | 1.086,67 | 1.066,67 | 1.070 |
| 25.04.2008 | 1.100 | 1.123,33 | 1.093,33 | 1.110 |
| 28.04.2008 | 1.113,33 | 1.163,33 | 1.110 | 1.143,33 |
| 30.04.2008 | 1.113,33 | 1.116,67 | 1.096,67 | 1.100 |
| 01.05.2008 | 1.086,67 | 1.106,67 | 1.086,67 | 1.100 |
| 02.05.2008 | 1.140 | 1.146,67 | 1.130 | 1.143,33 |
| 07.05.2008 | 1.160 | 1.170 | 1.136,67 | 1.146,67 |
| 08.05.2008 | 1.136,67 | 1.140 | 1.106,67 | 1.113,33 |
| 09.05.2008 | 1.100 | 1.103,33 | 1.060 | 1.070 |
| 12.05.2008 | 1.053,33 | 1.066,67 | 1.040 | 1.056,67 |
| 13.05.2008 | 1.073,33 | 1.080 | 1.046,67 | 1.073,33 |
| 14.05.2008 | 1.090 | 1.116,67 | 1.083,33 | 1.106,67 |
| 15.05.2008 | 1.123,33 | 1.163,33 | 1.120 | 1.140 |
| 16.05.2008 | 1.166,67 | 1.183,33 | 1.160 | 1.160 |
| 19.05.2008 | 1.150 | 1.160 | 1.126,67 | 1.143,33 |
| 20.05.2008 | 1.146,67 | 1.156,67 | 1.130 | 1.140 |
| 21.05.2008 | 1.113,33 | 1.126,67 | 1.100 | 1.116,67 |
| 22.05.2008 | 1.106,67 | 1.133,33 | 1.090 | 1.120 |
| 23.05.2008 | 1.123,33 | 1.140 | 1.106,67 | 1.113,33 |
| 26.05.2008 | 1.090 | 1.096,67 | 1.070 | 1.076,67 |
| 27.05.2008 | 1.076,67 | 1.113,33 | 1.076,67 | 1.100 |
| 28.05.2008 | 1.116,67 | 1.116,67 | 1.080 | 1.086,67 |
| 29.05.2008 | 1.103,33 | 1.130 | 1.096,67 | 1.120 |
| 30.05.2008 | 1.136,67 | 1.176,67 | 1.133,33 | 1.176,67 |
| 02.06.2008 | 1.186,67 | 1.210 | 1.163,33 | 1.203,33 |
| 03.06.2008 | 1.176,67 | 1.183,33 | 1.150 | 1.163,33 |
| 04.06.2008 | 1.206,67 | 1.266,67 | 1.203,33 | 1.263,33 |
| 05.06.2008 | 1.253,33 | 1.270 | 1.243,33 | 1.270 |
| 06.06.2008 | 1.293,33 | 1.303,33 | 1.283,33 | 1.286,67 |
| 09.06.2008 | 1.246,67 | 1.253,33 | 1.230 | 1.243,33 |
| 10.06.2008 | 1.256,67 | 1.270 | 1.233,33 | 1.233,33 |
| 11.06.2008 | 1.256,67 | 1.276,67 | 1.230 | 1.266,67 |
| 12.06.2008 | 1.233,33 | 1.253,33 | 1.220 | 1.240 |
| 13.06.2008 | 1.256,67 | 1.296,67 | 1.240 | 1.280 |
| 16.06.2008 | 1.290 | 1.293,33 | 1.276,67 | 1.283,33 |
| 17.06.2008 | 1.280 | 1.283,33 | 1.260 | 1.260 |
| 18.06.2008 | 1.236,67 | 1.276,67 | 1.236,67 | 1.276,67 |
| 19.06.2008 | 1.243,33 | 1.250 | 1.216,67 | 1.233,33 |
| 20.06.2008 | 1.233,33 | 1.246,67 | 1.223,33 | 1.223,33 |
| 23.06.2008 | 1.190 | 1.223,33 | 1.186,67 | 1.223,33 |
| 24.06.2008 | 1.226,67 | 1.266,67 | 1.223,33 | 1.256,67 |
| 25.06.2008 | 1.266,67 | 1.293,33 | 1.253,33 | 1.276,67 |
| 26.06.2008 | 1.283,33 | 1.290 | 1.246,67 | 1.250 |
| 27.06.2008 | 1.216,67 | 1.220 | 1.200 | 1.216,67 |
| 30.06.2008 | 1.206,67 | 1.230 | 1.196,67 | 1.203,33 |
| 01.07.2008 | 1.216,67 | 1.240 | 1.210 | 1.213,33 |
| 02.07.2008 | 1.216,67 | 1.223,33 | 1.183,33 | 1.200 |
| 03.07.2008 | 1.183,33 | 1.203,33 | 1.170 | 1.196,67 |
| 04.07.2008 | 1.183,33 | 1.196,67 | 1.176,67 | 1.193,33 |
| 07.07.2008 | 1.190 | 1.206,67 | 1.180 | 1.203,33 |
| 08.07.2008 | 1.196,67 | 1.203,33 | 1.176,67 | 1.193,33 |
| 09.07.2008 | 1.203,33 | 1.223,33 | 1.186,67 | 1.203,33 |
| 10.07.2008 | 1.186,67 | 1.226,67 | 1.183,33 | 1.213,33 |
| 11.07.2008 | 1.226,67 | 1.226,67 | 1.193,33 | 1.200 |
| 14.07.2008 | 1.183,33 | 1.210 | 1.176,67 | 1.176,67 |
| 15.07.2008 | 1.163,33 | 1.163,33 | 1.136,67 | 1.143,33 |
| 16.07.2008 | 1.126,67 | 1.146,67 | 1.120 | 1.133,33 |
| 17.07.2008 | 1.153,33 | 1.166,67 | 1.123,33 | 1.133,33 |
| 18.07.2008 | 1.166,67 | 1.170 | 1.136,67 | 1.140 |
| 22.07.2008 | 1.166,67 | 1.203,33 | 1.156,67 | 1.200 |
| 23.07.2008 | 1.213,33 | 1.250 | 1.213,33 | 1.233,33 |
| 24.07.2008 | 1.266,67 | 1.283,33 | 1.260 | 1.280 |
| 25.07.2008 | 1.260 | 1.263,33 | 1.243,33 | 1.253,33 |
| 28.07.2008 | 1.220 | 1.223,33 | 1.200 | 1.216,67 |
| 29.07.2008 | 1.173,33 | 1.190 | 1.156,67 | 1.190 |
| 30.07.2008 | 1.180 | 1.190 | 1.143,33 | 1.166,67 |
| 31.07.2008 | 1.200 | 1.203,33 | 1.163,33 | 1.163,33 |
| 01.08.2008 | 1.146,67 | 1.176,67 | 1.146,67 | 1.160 |
| 04.08.2008 | 1.133,33 | 1.140 | 1.080 | 1.093,33 |
| 05.08.2008 | 1.086,67 | 1.120 | 1.086,67 | 1.103,33 |
| 06.08.2008 | 1.146,67 | 1.153,33 | 1.136,67 | 1.146,67 |
| 07.08.2008 | 1.163,33 | 1.166,67 | 1.140 | 1.146,67 |
| 08.08.2008 | 1.136,67 | 1.170 | 1.136,67 | 1.156,67 |
| 11.08.2008 | 1.193,33 | 1.220 | 1.190 | 1.210 |
| 12.08.2008 | 1.220 | 1.260 | 1.216,67 | 1.243,33 |
| 13.08.2008 | 1.230 | 1.263,33 | 1.223,33 | 1.240 |
| 14.08.2008 | 1.233,33 | 1.256,67 | 1.223,33 | 1.233,33 |
| 15.08.2008 | 1.230 | 1.253,33 | 1.220 | 1.250 |
| 18.08.2008 | 1.253,33 | 1.270 | 1.233,33 | 1.243,33 |
| 19.08.2008 | 1.213,33 | 1.223,33 | 1.196,67 | 1.213,33 |
| 20.08.2008 | 1.180 | 1.206,67 | 1.180 | 1.193,33 |
| 21.08.2008 | 1.210 | 1.213,33 | 1.170 | 1.176,67 |
| 22.08.2008 | 1.160 | 1.170 | 1.136,67 | 1.146,67 |
| 25.08.2008 | 1.183,33 | 1.213,33 | 1.180 | 1.196,67 |
| 26.08.2008 | 1.173,33 | 1.206,67 | 1.170 | 1.203,33 |
| 27.08.2008 | 1.190 | 1.196,67 | 1.170 | 1.176,67 |
| 28.08.2008 | 1.186,67 | 1.186,67 | 1.156,67 | 1.163,33 |
| 29.08.2008 | 1.166,67 | 1.196,67 | 1.163,33 | 1.193,33 |
| 01.09.2008 | 1.163,33 | 1.173,33 | 1.143,33 | 1.153,33 |
| 02.09.2008 | 1.160 | 1.170 | 1.120 | 1.120 |
| 03.09.2008 | 1.153,33 | 1.186,67 | 1.143,33 | 1.176,67 |
| 04.09.2008 | 1.203,33 | 1.236,67 | 1.200 | 1.213,33 |
| 05.09.2008 | 1.180 | 1.213,33 | 1.173,33 | 1.200 |
| 08.09.2008 | 1.243,33 | 1.243,33 | 1.210 | 1.216,67 |
| 09.09.2008 | 1.206,67 | 1.210 | 1.166,67 | 1.173,33 |
| 10.09.2008 | 1.176,67 | 1.213,33 | 1.163,33 | 1.210 |
| 11.09.2008 | 1.213,33 | 1.220 | 1.173,33 | 1.183,33 |
| 12.09.2008 | 1.193,33 | 1.203,33 | 1.133,33 | 1.160 |
| 16.09.2008 | 1.066,67 | 1.120 | 1.060 | 1.120 |
| 17.09.2008 | 1.120 | 1.133,33 | 1.090 | 1.103,33 |
| 18.09.2008 | 1.063,33 | 1.076,67 | 1.036,67 | 1.053,33 |
| 19.09.2008 | 1.073,33 | 1.116,67 | 1.070 | 1.110 |
| 22.09.2008 | 1.173,33 | 1.190 | 1.156,67 | 1.166,67 |
| 24.09.2008 | 1.133,33 | 1.143,33 | 1.120 | 1.143,33 |
| 25.09.2008 | 1.110 | 1.116,67 | 1.086,67 | 1.100 |
| 26.09.2008 | 1.110 | 1.133,33 | 1.096,67 | 1.113,33 |
| 29.09.2008 | 1.100 | 1.126,67 | 1.070 | 1.070 |
| 30.09.2008 | 1.003,33 | 1.043,33 | 1.000 | 1.030 |
| 01.10.2008 | 1.063,33 | 1.063,33 | 1.036,67 | 1.046,67 |
| 02.10.2008 | 1.046,67 | 1.050 | 993,33 | 1.000 |
| 03.10.2008 | 985 | 986,67 | 943,33 | 945 |
| 06.10.2008 | 915 | 930 | 900 | 901,67 |
| 07.10.2008 | 850 | 891,67 | 835 | 856,67 |
| 08.10.2008 | 803,33 | 833,33 | 745 | 768,33 |
| 09.10.2008 | 776,67 | 818,33 | 756,67 | 771,67 |
| 10.10.2008 | 665 | 730 | 664,67 | 703,33 |
| 14.10.2008 | 836,67 | 836,67 | 793,33 | 828,33 |
| 15.10.2008 | 808,33 | 811,67 | 770 | 785 |
| 16.10.2008 | 705 | 738,33 | 698,33 | 705 |
| 17.10.2008 | 740 | 758,33 | 730 | 741,67 |
| 20.10.2008 | 755 | 766,67 | 736,67 | 760 |
| 21.10.2008 | 800 | 815 | 796,67 | 811,67 |
| 22.10.2008 | 786,67 | 790 | 753,33 | 753,33 |
| 23.10.2008 | 700 | 711,67 | 675 | 703,33 |
| 24.10.2008 | 696,67 | 698,33 | 659,67 | 663,33 |
| 27.10.2008 | 657 | 680 | 591,67 | 604 |
| 28.10.2008 | 624 | 691,67 | 606,67 | 688,33 |
| 29.10.2008 | 821,67 | 821,67 | 768,33 | 813,33 |
| 30.10.2008 | 840 | 946,67 | 835 | 920 |
| 31.10.2008 | 880 | 883,33 | 800 | 800 |
| 04.11.2008 | 826,67 | 835 | 790 | 806,67 |
| 05.11.2008 | 833,33 | 920 | 833,33 | 915 |
| 06.11.2008 | 875 | 876,67 | 816,67 | 825 |
| 07.11.2008 | 718,33 | 791,67 | 695 | 753,33 |
| 10.11.2008 | 780 | 798,33 | 773,33 | 788,33 |
| 11.11.2008 | 765 | 776,67 | 746,67 | 746,67 |
| 12.11.2008 | 708,33 | 740 | 706,67 | 715 |
| 13.11.2008 | 681,67 | 696,67 | 671,67 | 681,67 |
| 14.11.2008 | 735 | 736,67 | 698,33 | 703,33 |
| 17.11.2008 | 690 | 743,33 | 681,67 | 715 |
| 18.11.2008 | 693,33 | 710 | 676,67 | 688,33 |
| 19.11.2008 | 675 | 690 | 668,33 | 681,67 |
| 20.11.2008 | 663,33 | 664 | 633,33 | 635,33 |
| 21.11.2008 | 606,67 | 664,33 | 600,67 | 649,67 |
| 25.11.2008 | 696,67 | 700 | 666,67 | 696,67 |
| 26.11.2008 | 670 | 691,67 | 666,67 | 683,33 |
| 27.11.2008 | 701,67 | 708,33 | 665,33 | 673,33 |
| 28.11.2008 | 686,67 | 706,67 | 680 | 695 |
| 01.12.2008 | 690 | 690 | 657,67 | 675 |
| 02.12.2008 | 626,67 | 638 | 620,33 | 628,67 |
| 03.12.2008 | 630 | 631,67 | 582,67 | 599 |
| 04.12.2008 | 598,33 | 599 | 554,67 | 561,67 |
| 05.12.2008 | 562 | 569,33 | 550 | 551 |
| 08.12.2008 | 551,33 | 583,33 | 547,67 | 578,67 |
| 09.12.2008 | 588,67 | 619,67 | 588 | 615 |
| 10.12.2008 | 615,67 | 701,67 | 615,33 | 678,33 |
| 11.12.2008 | 700 | 746,67 | 676,67 | 731,67 |
| 12.12.2008 | 678,33 | 715 | 618,33 | 640,33 |
| 15.12.2008 | 695 | 705 | 671,67 | 695 |
| 16.12.2008 | 668,33 | 670 | 646,33 | 657,67 |
| 17.12.2008 | 655 | 655 | 602 | 630,33 |
| 18.12.2008 | 600,33 | 613,33 | 596 | 608,33 |
| 19.12.2008 | 613,33 | 617,33 | 597 | 602,33 |
| 22.12.2008 | 601,67 | 642,67 | 600 | 635 |
| 24.12.2008 | 616,67 | 621,33 | 593,33 | 599 |
| 25.12.2008 | 598,33 | 616,67 | 597,33 | 616,67 |
| 26.12.2008 | 619,33 | 629,33 | 613,67 | 628 |
| 29.12.2008 | 619 | 629,33 | 612,67 | 627,67 |
| 30.12.2008 | 620 | 638,67 | 618,67 | 635,33 |