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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.123,8494
KAPANIŞ 1.123,5381
En Düşük
DÜŞÜK 1.000,33
En Yüksek
YÜKSEK 1.251,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 1.094,33 | 1.110,33 | 1.090,67 | 1.109,67 |
| 05.01.2022 | 1.127,67 | 1.139,33 | 1.123,33 | 1.138,67 |
| 06.01.2022 | 1.138,33 | 1.148,33 | 1.132 | 1.136 |
| 07.01.2022 | 1.149,67 | 1.156 | 1.134,33 | 1.143,33 |
| 11.01.2022 | 1.153,33 | 1.162,33 | 1.143,33 | 1.160,67 |
| 12.01.2022 | 1.161,67 | 1.173,33 | 1.159 | 1.173,33 |
| 13.01.2022 | 1.165,67 | 1.174,67 | 1.158,67 | 1.171,67 |
| 14.01.2022 | 1.177,67 | 1.178 | 1.148 | 1.157,67 |
| 17.01.2022 | 1.173,33 | 1.187,33 | 1.171 | 1.182,33 |
| 18.01.2022 | 1.182,67 | 1.189,67 | 1.164,67 | 1.170,33 |
| 19.01.2022 | 1.150,33 | 1.160 | 1.138,33 | 1.141,33 |
| 20.01.2022 | 1.135 | 1.146 | 1.124 | 1.140 |
| 21.01.2022 | 1.124,67 | 1.150,67 | 1.116 | 1.145,67 |
| 24.01.2022 | 1.137 | 1.137,33 | 1.122,67 | 1.128,33 |
| 25.01.2022 | 1.121,67 | 1.134,67 | 1.117 | 1.133 |
| 26.01.2022 | 1.129,67 | 1.136 | 1.112 | 1.113,33 |
| 27.01.2022 | 1.131,33 | 1.139,67 | 1.100,33 | 1.103 |
| 28.01.2022 | 1.106,67 | 1.126 | 1.106,67 | 1.118,67 |
| 31.01.2022 | 1.110 | 1.120 | 1.094,67 | 1.118 |
| 01.02.2022 | 1.110 | 1.115,33 | 1.098 | 1.100,33 |
| 02.02.2022 | 1.111,33 | 1.131,33 | 1.110 | 1.124,67 |
| 03.02.2022 | 1.138,33 | 1.156,33 | 1.134 | 1.150 |
| 04.02.2022 | 1.159 | 1.159,33 | 1.136,67 | 1.148,67 |
| 07.02.2022 | 1.140 | 1.143,67 | 1.127,33 | 1.134,33 |
| 08.02.2022 | 1.135,33 | 1.150,67 | 1.134,33 | 1.136,33 |
| 09.02.2022 | 1.148 | 1.154 | 1.140,33 | 1.140,33 |
| 10.02.2022 | 1.200 | 1.228,33 | 1.199 | 1.204,33 |
| 14.02.2022 | 1.209,33 | 1.216,33 | 1.182 | 1.191,67 |
| 15.02.2022 | 1.190,33 | 1.204,67 | 1.185 | 1.200,33 |
| 16.02.2022 | 1.233,33 | 1.241,33 | 1.227,33 | 1.237,33 |
| 17.02.2022 | 1.230 | 1.241 | 1.223,33 | 1.227 |
| 18.02.2022 | 1.219 | 1.239,33 | 1.213,67 | 1.229 |
| 21.02.2022 | 1.215 | 1.224,33 | 1.208,67 | 1.220,67 |
| 22.02.2022 | 1.201,33 | 1.209,33 | 1.190 | 1.194,67 |
| 24.02.2022 | 1.196,67 | 1.203 | 1.170 | 1.180,33 |
| 25.02.2022 | 1.174,33 | 1.185 | 1.168,33 | 1.177,33 |
| 28.02.2022 | 1.178 | 1.190,33 | 1.170,33 | 1.175 |
| 01.03.2022 | 1.189,67 | 1.194,33 | 1.168,33 | 1.171,33 |
| 02.03.2022 | 1.144,67 | 1.144,67 | 1.116 | 1.118,67 |
| 03.03.2022 | 1.135 | 1.143 | 1.121,33 | 1.121,67 |
| 04.03.2022 | 1.102 | 1.106 | 1.067 | 1.071,67 |
| 07.03.2022 | 1.064,67 | 1.073 | 1.019,33 | 1.037,33 |
| 08.03.2022 | 1.031,67 | 1.045 | 1.014,33 | 1.014,67 |
| 09.03.2022 | 1.027,67 | 1.041,67 | 1.018,67 | 1.023 |
| 10.03.2022 | 1.057,67 | 1.075,33 | 1.054,33 | 1.068,33 |
| 11.03.2022 | 1.052,67 | 1.055 | 1.033,67 | 1.038,33 |
| 14.03.2022 | 1.047,67 | 1.057,67 | 1.043 | 1.049,33 |
| 15.03.2022 | 1.042,67 | 1.071,33 | 1.042,67 | 1.056,67 |
| 16.03.2022 | 1.071,67 | 1.090,33 | 1.070 | 1.089 |
| 17.03.2022 | 1.111 | 1.123 | 1.099,33 | 1.120,33 |
| 18.03.2022 | 1.111,33 | 1.115,33 | 1.103,33 | 1.114 |
| 22.03.2022 | 1.133,33 | 1.139 | 1.119,33 | 1.131,67 |
| 23.03.2022 | 1.142,67 | 1.167,67 | 1.142,67 | 1.164,33 |
| 24.03.2022 | 1.141,67 | 1.148,33 | 1.131,33 | 1.146,33 |
| 25.03.2022 | 1.157 | 1.160,33 | 1.143,67 | 1.152 |
| 28.03.2022 | 1.158 | 1.166 | 1.138 | 1.161 |
| 29.03.2022 | 1.174 | 1.187,67 | 1.166,67 | 1.187,33 |
| 30.03.2022 | 1.183 | 1.185,67 | 1.153,33 | 1.169 |
| 31.03.2022 | 1.155 | 1.178,67 | 1.149,67 | 1.162,33 |
| 01.04.2022 | 1.149,33 | 1.156,67 | 1.134,67 | 1.154,67 |
| 04.04.2022 | 1.150 | 1.156,67 | 1.140 | 1.151,67 |
| 05.04.2022 | 1.156,33 | 1.158,33 | 1.140,67 | 1.145,33 |
| 06.04.2022 | 1.138,67 | 1.139,33 | 1.118 | 1.120,67 |
| 07.04.2022 | 1.087,33 | 1.091,33 | 1.055,67 | 1.072,33 |
| 08.04.2022 | 1.072,33 | 1.074,67 | 1.056,33 | 1.070,67 |
| 11.04.2022 | 1.071,33 | 1.080,67 | 1.069 | 1.078 |
| 12.04.2022 | 1.082 | 1.087 | 1.072,67 | 1.076,33 |
| 13.04.2022 | 1.084 | 1.088,33 | 1.072,67 | 1.087 |
| 14.04.2022 | 1.076,67 | 1.092 | 1.070 | 1.090,33 |
| 15.04.2022 | 1.090,33 | 1.101 | 1.086,33 | 1.097,67 |
| 18.04.2022 | 1.079,33 | 1.087,67 | 1.071 | 1.085,33 |
| 19.04.2022 | 1.102 | 1.107,67 | 1.091,67 | 1.104,67 |
| 20.04.2022 | 1.126,67 | 1.152 | 1.123,67 | 1.144,33 |
| 21.04.2022 | 1.122 | 1.148,33 | 1.122 | 1.144,67 |
| 22.04.2022 | 1.136,67 | 1.138 | 1.122,33 | 1.126,33 |
| 25.04.2022 | 1.100,33 | 1.131,67 | 1.097,33 | 1.125,33 |
| 26.04.2022 | 1.125 | 1.140,67 | 1.121,33 | 1.133 |
| 27.04.2022 | 1.107 | 1.111 | 1.097 | 1.097 |
| 28.04.2022 | 1.106,67 | 1.141 | 1.100,67 | 1.139,67 |
| 02.05.2022 | 1.143,33 | 1.161,67 | 1.142,67 | 1.144 |
| 06.05.2022 | 1.159,33 | 1.161,33 | 1.147,33 | 1.156,67 |
| 09.05.2022 | 1.158,33 | 1.158,33 | 1.129 | 1.131,33 |
| 10.05.2022 | 1.124,67 | 1.132,33 | 1.105,67 | 1.116,33 |
| 11.05.2022 | 1.110,33 | 1.115,67 | 1.075 | 1.082,33 |
| 12.05.2022 | 1.084,67 | 1.097,33 | 1.068 | 1.083 |
| 13.05.2022 | 1.100 | 1.107,33 | 1.078 | 1.106,67 |
| 16.05.2022 | 1.070 | 1.084 | 1.055,33 | 1.058,33 |
| 17.05.2022 | 1.067 | 1.069,67 | 1.046,67 | 1.058,67 |
| 18.05.2022 | 1.067 | 1.082,33 | 1.064,33 | 1.073 |
| 19.05.2022 | 1.046,67 | 1.067,67 | 1.042,67 | 1.066 |
| 20.05.2022 | 1.073,67 | 1.076 | 1.065,67 | 1.072,67 |
| 23.05.2022 | 1.076 | 1.077,33 | 1.062,67 | 1.068,33 |
| 24.05.2022 | 1.072,33 | 1.074,67 | 1.056,33 | 1.058,67 |
| 25.05.2022 | 1.038,67 | 1.049,33 | 1.033,67 | 1.035,33 |
| 26.05.2022 | 1.043,67 | 1.048,67 | 1.036,67 | 1.042,67 |
| 27.05.2022 | 1.059,67 | 1.059,67 | 1.042,33 | 1.048 |
| 30.05.2022 | 1.053,33 | 1.063,33 | 1.051,33 | 1.061,33 |
| 31.05.2022 | 1.046,67 | 1.068 | 1.046,67 | 1.062,33 |
| 01.06.2022 | 1.085,33 | 1.108 | 1.081,67 | 1.108 |
| 02.06.2022 | 1.111 | 1.111,33 | 1.088 | 1.110,67 |
| 03.06.2022 | 1.120 | 1.120 | 1.095 | 1.099,67 |
| 06.06.2022 | 1.087,67 | 1.101,33 | 1.085 | 1.099,67 |
| 07.06.2022 | 1.122,33 | 1.133 | 1.120 | 1.127,33 |
| 08.06.2022 | 1.118,33 | 1.131,33 | 1.118,33 | 1.131,33 |
| 09.06.2022 | 1.131 | 1.151,33 | 1.129 | 1.138,33 |
| 10.06.2022 | 1.137,33 | 1.138,67 | 1.125,67 | 1.132,67 |
| 13.06.2022 | 1.102,33 | 1.107 | 1.094 | 1.097,33 |
| 14.06.2022 | 1.077 | 1.103 | 1.076,67 | 1.095,67 |
| 15.06.2022 | 1.105 | 1.113,33 | 1.100,67 | 1.101,67 |
| 16.06.2022 | 1.109,33 | 1.134,67 | 1.107,33 | 1.117 |
| 17.06.2022 | 1.076,33 | 1.090 | 1.072,33 | 1.087 |
| 20.06.2022 | 1.109 | 1.110,33 | 1.088,67 | 1.093,67 |
| 21.06.2022 | 1.104,67 | 1.116 | 1.097,67 | 1.109 |
| 22.06.2022 | 1.134,33 | 1.148,67 | 1.131,33 | 1.132,67 |
| 23.06.2022 | 1.115,33 | 1.129,33 | 1.112,33 | 1.122,67 |
| 24.06.2022 | 1.106,67 | 1.109,67 | 1.100,67 | 1.106,67 |
| 27.06.2022 | 1.117,67 | 1.119,67 | 1.100 | 1.101,33 |
| 28.06.2022 | 1.106 | 1.129 | 1.102,33 | 1.127,33 |
| 29.06.2022 | 1.134,33 | 1.139,33 | 1.116,67 | 1.116,67 |
| 30.06.2022 | 1.111 | 1.112,67 | 1.094,33 | 1.097,67 |
| 01.07.2022 | 1.090,67 | 1.094,33 | 1.058,67 | 1.064,33 |
| 04.07.2022 | 1.074 | 1.081 | 1.067,67 | 1.075 |
| 05.07.2022 | 1.080 | 1.080,33 | 1.067 | 1.067,67 |
| 06.07.2022 | 1.059,67 | 1.061,33 | 1.044,67 | 1.053,67 |
| 07.07.2022 | 1.066 | 1.076,33 | 1.057,67 | 1.069 |
| 08.07.2022 | 1.079 | 1.095,33 | 1.076,67 | 1.083,33 |
| 11.07.2022 | 1.103,33 | 1.108,67 | 1.099,67 | 1.104,33 |
| 12.07.2022 | 1.107 | 1.107,67 | 1.083,67 | 1.084,67 |
| 13.07.2022 | 1.104 | 1.119 | 1.103 | 1.111,67 |
| 14.07.2022 | 1.103,67 | 1.118 | 1.098,67 | 1.114 |
| 15.07.2022 | 1.121 | 1.128,67 | 1.112,33 | 1.124,33 |
| 19.07.2022 | 1.143,67 | 1.152 | 1.137,33 | 1.144,33 |
| 20.07.2022 | 1.161,67 | 1.178,33 | 1.157,33 | 1.178,33 |
| 21.07.2022 | 1.169,67 | 1.175,67 | 1.162,67 | 1.174,33 |
| 22.07.2022 | 1.161,33 | 1.162,67 | 1.153,67 | 1.156 |
| 25.07.2022 | 1.141,33 | 1.164 | 1.139 | 1.157 |
| 26.07.2022 | 1.163,33 | 1.173 | 1.156 | 1.158,67 |
| 27.07.2022 | 1.143,67 | 1.147 | 1.135,67 | 1.146 |
| 28.07.2022 | 1.145 | 1.153 | 1.140,67 | 1.145,67 |
| 29.07.2022 | 1.145 | 1.147,67 | 1.122,33 | 1.129,33 |
| 01.08.2022 | 1.140 | 1.158,67 | 1.136,33 | 1.158,67 |
| 02.08.2022 | 1.149 | 1.158 | 1.139,67 | 1.149,67 |
| 03.08.2022 | 1.135,33 | 1.143,33 | 1.129 | 1.143 |
| 04.08.2022 | 1.154,33 | 1.156 | 1.128,33 | 1.135 |
| 05.08.2022 | 1.113 | 1.126,67 | 1.107 | 1.123,67 |
| 08.08.2022 | 1.123,33 | 1.137,33 | 1.117 | 1.132,33 |
| 09.08.2022 | 1.124 | 1.134 | 1.122 | 1.129,33 |
| 10.08.2022 | 1.126,67 | 1.142,67 | 1.124,33 | 1.142 |
| 12.08.2022 | 1.183 | 1.191,33 | 1.172 | 1.185,67 |
| 15.08.2022 | 1.191 | 1.211 | 1.188,33 | 1.209,67 |
| 16.08.2022 | 1.186,33 | 1.202,67 | 1.185,67 | 1.199,33 |
| 17.08.2022 | 1.210 | 1.233,33 | 1.209,67 | 1.233 |
| 18.08.2022 | 1.233,33 | 1.233,33 | 1.220,67 | 1.222,33 |
| 19.08.2022 | 1.230 | 1.240 | 1.229 | 1.237,67 |
| 22.08.2022 | 1.232,67 | 1.245,67 | 1.227,67 | 1.241 |
| 23.08.2022 | 1.221 | 1.228,67 | 1.211,67 | 1.217 |
| 24.08.2022 | 1.232,33 | 1.235,67 | 1.222,33 | 1.225,67 |
| 25.08.2022 | 1.227,33 | 1.231,67 | 1.213,67 | 1.216,67 |
| 26.08.2022 | 1.225,33 | 1.230 | 1.215,67 | 1.218 |
| 29.08.2022 | 1.201,33 | 1.226 | 1.201 | 1.223 |
| 30.08.2022 | 1.240 | 1.251,67 | 1.225 | 1.233,33 |
| 31.08.2022 | 1.221,67 | 1.244,33 | 1.221 | 1.241,33 |
| 01.09.2022 | 1.225 | 1.227,33 | 1.211 | 1.218,33 |
| 02.09.2022 | 1.215,33 | 1.224,67 | 1.215,33 | 1.224,33 |
| 05.09.2022 | 1.215,33 | 1.221 | 1.205 | 1.206,67 |
| 06.09.2022 | 1.195,33 | 1.211 | 1.191 | 1.207,33 |
| 07.09.2022 | 1.217 | 1.227,33 | 1.211 | 1.217 |
| 08.09.2022 | 1.213,33 | 1.223,67 | 1.210,33 | 1.220 |
| 09.09.2022 | 1.215,33 | 1.230 | 1.212,67 | 1.226,67 |
| 12.09.2022 | 1.238 | 1.242,67 | 1.230,33 | 1.238 |
| 13.09.2022 | 1.224,33 | 1.228,33 | 1.206 | 1.217,67 |
| 14.09.2022 | 1.219 | 1.224,33 | 1.199 | 1.199,33 |
| 15.09.2022 | 1.197 | 1.203 | 1.187,33 | 1.192,33 |
| 16.09.2022 | 1.179,33 | 1.186 | 1.169 | 1.175 |
| 20.09.2022 | 1.186 | 1.193,33 | 1.178 | 1.181,67 |
| 21.09.2022 | 1.168,33 | 1.174,33 | 1.157,33 | 1.159 |
| 22.09.2022 | 1.158,67 | 1.162 | 1.145,33 | 1.158,67 |
| 26.09.2022 | 1.130 | 1.133,67 | 1.094,67 | 1.100,67 |
| 27.09.2022 | 1.116 | 1.130,67 | 1.114,33 | 1.118,33 |
| 28.09.2022 | 1.107,33 | 1.110,67 | 1.088 | 1.101,33 |
| 29.09.2022 | 1.099,67 | 1.100,33 | 1.074,67 | 1.088,67 |
| 30.09.2022 | 1.077,67 | 1.083,33 | 1.041,33 | 1.045,67 |
| 03.10.2022 | 1.047,33 | 1.072 | 1.047,33 | 1.070 |
| 04.10.2022 | 1.087 | 1.095 | 1.077,33 | 1.093 |
| 05.10.2022 | 1.106,67 | 1.108 | 1.096 | 1.097,67 |
| 06.10.2022 | 1.094 | 1.114 | 1.092 | 1.107 |
| 07.10.2022 | 1.087,33 | 1.101,33 | 1.085 | 1.097 |
| 11.10.2022 | 1.076,67 | 1.089 | 1.066,67 | 1.074 |
| 12.10.2022 | 1.074 | 1.078 | 1.064 | 1.065 |
| 13.10.2022 | 1.067,67 | 1.079,67 | 1.064 | 1.075,33 |
| 14.10.2022 | 1.087,67 | 1.100 | 1.082,67 | 1.093 |
| 17.10.2022 | 1.089,67 | 1.092 | 1.083,33 | 1.091,67 |
| 18.10.2022 | 1.100 | 1.103 | 1.083 | 1.088,67 |
| 19.10.2022 | 1.088,67 | 1.097,33 | 1.086,67 | 1.097,33 |
| 20.10.2022 | 1.086,33 | 1.093,67 | 1.083,67 | 1.087,67 |
| 21.10.2022 | 1.087,67 | 1.089,67 | 1.079,67 | 1.085,67 |
| 24.10.2022 | 1.096,33 | 1.099 | 1.085 | 1.086 |
| 25.10.2022 | 1.091,33 | 1.111,33 | 1.089,33 | 1.110 |
| 26.10.2022 | 1.112,67 | 1.124 | 1.112 | 1.120,33 |
| 27.10.2022 | 1.117 | 1.119,67 | 1.099,33 | 1.100,33 |
| 28.10.2022 | 1.104 | 1.113,33 | 1.097,67 | 1.106,33 |
| 31.10.2022 | 1.115 | 1.126 | 1.114,67 | 1.124,33 |
| 01.11.2022 | 1.133,33 | 1.140 | 1.128,33 | 1.133,33 |
| 02.11.2022 | 1.132,67 | 1.145 | 1.131,33 | 1.145 |
| 04.11.2022 | 1.138 | 1.140,33 | 1.120,33 | 1.128,33 |
| 07.11.2022 | 1.143,33 | 1.147,33 | 1.128,67 | 1.134 |
| 08.11.2022 | 1.150,33 | 1.158,33 | 1.139 | 1.150,33 |
| 09.11.2022 | 1.147,33 | 1.153,67 | 1.138 | 1.142,33 |
| 10.11.2022 | 1.082,67 | 1.097,33 | 1.079,33 | 1.096,33 |
| 11.11.2022 | 1.118 | 1.119,33 | 1.101,67 | 1.111,67 |
| 14.11.2022 | 1.109 | 1.112 | 1.100 | 1.100,33 |
| 15.11.2022 | 1.099,33 | 1.114 | 1.098,33 | 1.110,33 |
| 16.11.2022 | 1.105,33 | 1.109 | 1.097,33 | 1.104,33 |
| 17.11.2022 | 1.102,33 | 1.110,33 | 1.099,33 | 1.100,33 |
| 18.11.2022 | 1.111,33 | 1.115,67 | 1.108,33 | 1.111 |
| 21.11.2022 | 1.118 | 1.122,33 | 1.110,67 | 1.116 |
| 22.11.2022 | 1.123 | 1.137,33 | 1.122,67 | 1.127 |
| 24.11.2022 | 1.131,33 | 1.135,33 | 1.124,33 | 1.126 |
| 25.11.2022 | 1.126,33 | 1.128 | 1.120,33 | 1.123,33 |
| 28.11.2022 | 1.129,33 | 1.132,33 | 1.110,67 | 1.117,33 |
| 29.11.2022 | 1.108,33 | 1.113,33 | 1.097,33 | 1.100 |
| 30.11.2022 | 1.103,33 | 1.118,67 | 1.098,33 | 1.118,67 |
| 01.12.2022 | 1.120 | 1.120,67 | 1.107,67 | 1.111,33 |
| 02.12.2022 | 1.106,67 | 1.106,67 | 1.082,67 | 1.090,67 |
| 05.12.2022 | 1.090,67 | 1.092 | 1.077,67 | 1.081,33 |
| 06.12.2022 | 1.097 | 1.097,33 | 1.079,67 | 1.090,33 |
| 07.12.2022 | 1.085,67 | 1.099,33 | 1.084,67 | 1.095,67 |
| 08.12.2022 | 1.083 | 1.090 | 1.078 | 1.088 |
| 09.12.2022 | 1.082,33 | 1.097,67 | 1.082,33 | 1.085,67 |
| 12.12.2022 | 1.085,33 | 1.094 | 1.084 | 1.087 |
| 13.12.2022 | 1.103,33 | 1.111 | 1.100 | 1.100 |
| 14.12.2022 | 1.093,33 | 1.106,33 | 1.090,33 | 1.106,33 |
| 15.12.2022 | 1.088,67 | 1.105 | 1.087 | 1.100 |
| 16.12.2022 | 1.094,33 | 1.099,33 | 1.088 | 1.089 |
| 19.12.2022 | 1.076,33 | 1.079,67 | 1.068,67 | 1.072,67 |
| 20.12.2022 | 1.083,33 | 1.084,67 | 1.035 | 1.040 |
| 21.12.2022 | 1.033 | 1.033,67 | 1.008,33 | 1.012,67 |
| 22.12.2022 | 1.033,33 | 1.042 | 1.026 | 1.029 |
| 23.12.2022 | 1.011,67 | 1.017,33 | 1.006 | 1.015 |
| 26.12.2022 | 1.020,33 | 1.030,33 | 1.020 | 1.026,33 |
| 27.12.2022 | 1.029,67 | 1.032,67 | 1.012,33 | 1.014,33 |
| 28.12.2022 | 1.014,33 | 1.018,33 | 1.008,67 | 1.013,67 |
| 29.12.2022 | 1.006 | 1.011,33 | 1.000,33 | 1.011,33 |
| 30.12.2022 | 1.013,33 | 1.019,33 | 1.010,67 | 1.010,67 |