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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.381,0004
KAPANIŞ 1.380,733
En Düşük
DÜŞÜK 996,83
En Yüksek
YÜKSEK 1.821
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 1.010,33 | 1.018,33 | 1.003,33 | 1.014 |
| 05.01.2023 | 1.028 | 1.034,33 | 1.015,33 | 1.021,33 |
| 06.01.2023 | 1.028 | 1.046,33 | 1.027 | 1.041 |
| 10.01.2023 | 1.061,67 | 1.067,67 | 1.043 | 1.052,33 |
| 11.01.2023 | 1.045,67 | 1.049,67 | 1.040,67 | 1.046,67 |
| 12.01.2023 | 1.045 | 1.049,67 | 1.036,67 | 1.040,33 |
| 13.01.2023 | 1.034,67 | 1.042,67 | 1.020,33 | 1.022,33 |
| 16.01.2023 | 1.000 | 1.012 | 996,83 | 1.012 |
| 17.01.2023 | 1.016 | 1.037,33 | 1.016 | 1.031,33 |
| 18.01.2023 | 1.031 | 1.056,67 | 1.021,67 | 1.041 |
| 19.01.2023 | 1.017 | 1.023,67 | 1.013,67 | 1.017,67 |
| 20.01.2023 | 1.016,67 | 1.023 | 1.014,67 | 1.023 |
| 23.01.2023 | 1.037 | 1.038,33 | 1.030 | 1.031 |
| 24.01.2023 | 1.046,67 | 1.048 | 1.036,67 | 1.043 |
| 25.01.2023 | 1.041,67 | 1.049 | 1.039,33 | 1.049 |
| 26.01.2023 | 1.041 | 1.053 | 1.041 | 1.046 |
| 27.01.2023 | 1.051,33 | 1.057,67 | 1.043,33 | 1.057,67 |
| 30.01.2023 | 1.063 | 1.069 | 1.058,33 | 1.063,33 |
| 31.01.2023 | 1.072,67 | 1.076 | 1.065,67 | 1.069 |
| 01.02.2023 | 1.076,67 | 1.083,67 | 1.071 | 1.079,33 |
| 02.02.2023 | 1.078,67 | 1.078,67 | 1.063 | 1.066,67 |
| 03.02.2023 | 1.067,33 | 1.075 | 1.061,33 | 1.066 |
| 06.02.2023 | 1.090,67 | 1.096,33 | 1.085,67 | 1.086 |
| 07.02.2023 | 1.094,67 | 1.096 | 1.080,67 | 1.086,67 |
| 08.02.2023 | 1.082,33 | 1.085,67 | 1.068,33 | 1.070 |
| 09.02.2023 | 1.067,33 | 1.071 | 1.061,67 | 1.066,67 |
| 10.02.2023 | 1.066,67 | 1.069,67 | 1.057,33 | 1.058 |
| 13.02.2023 | 1.090 | 1.111,67 | 1.089 | 1.106 |
| 14.02.2023 | 1.121,33 | 1.124 | 1.101,67 | 1.109,33 |
| 15.02.2023 | 1.117,67 | 1.124 | 1.115 | 1.118,33 |
| 16.02.2023 | 1.126,67 | 1.136,33 | 1.123,67 | 1.131,33 |
| 17.02.2023 | 1.123,67 | 1.146 | 1.122 | 1.146 |
| 20.02.2023 | 1.156 | 1.158 | 1.148,33 | 1.153,33 |
| 21.02.2023 | 1.156,67 | 1.182,33 | 1.155,33 | 1.177,67 |
| 22.02.2023 | 1.167 | 1.172 | 1.159,67 | 1.164,67 |
| 24.02.2023 | 1.179,33 | 1.185 | 1.171,67 | 1.172,67 |
| 27.02.2023 | 1.182,33 | 1.191,33 | 1.178,33 | 1.179,67 |
| 28.02.2023 | 1.193,33 | 1.205 | 1.180,33 | 1.180,67 |
| 01.03.2023 | 1.176,67 | 1.200 | 1.176,33 | 1.193 |
| 02.03.2023 | 1.188,67 | 1.199 | 1.179,33 | 1.180,33 |
| 03.03.2023 | 1.180,67 | 1.202,33 | 1.180,67 | 1.195,33 |
| 06.03.2023 | 1.208,33 | 1.212,33 | 1.199 | 1.206,33 |
| 07.03.2023 | 1.198,33 | 1.213,67 | 1.194,67 | 1.210 |
| 08.03.2023 | 1.208,33 | 1.219,33 | 1.206,33 | 1.211 |
| 09.03.2023 | 1.217 | 1.226 | 1.214,67 | 1.222,67 |
| 10.03.2023 | 1.215,67 | 1.218 | 1.199,33 | 1.204,33 |
| 13.03.2023 | 1.185,67 | 1.189 | 1.163,67 | 1.169 |
| 14.03.2023 | 1.127 | 1.128,67 | 1.108,67 | 1.120,33 |
| 15.03.2023 | 1.142,33 | 1.142,67 | 1.122,33 | 1.132 |
| 16.03.2023 | 1.099 | 1.124,33 | 1.096,33 | 1.121,67 |
| 17.03.2023 | 1.121,67 | 1.127,67 | 1.112 | 1.120 |
| 20.03.2023 | 1.109,33 | 1.118,33 | 1.102,33 | 1.102,67 |
| 22.03.2023 | 1.126 | 1.141,33 | 1.119 | 1.135 |
| 23.03.2023 | 1.122 | 1.136 | 1.118 | 1.130,33 |
| 24.03.2023 | 1.119 | 1.126,33 | 1.116,67 | 1.123,33 |
| 27.03.2023 | 1.128 | 1.135,33 | 1.120,67 | 1.130,33 |
| 28.03.2023 | 1.141 | 1.144 | 1.123,67 | 1.128 |
| 29.03.2023 | 1.134,67 | 1.157,33 | 1.133,33 | 1.157,33 |
| 30.03.2023 | 1.149,67 | 1.165 | 1.145,33 | 1.156 |
| 31.03.2023 | 1.160,33 | 1.174,67 | 1.156,33 | 1.170 |
| 03.04.2023 | 1.177 | 1.185,67 | 1.172,67 | 1.185,67 |
| 04.04.2023 | 1.179,33 | 1.199 | 1.177 | 1.198 |
| 05.04.2023 | 1.181,33 | 1.189 | 1.168,67 | 1.171,33 |
| 06.04.2023 | 1.161,67 | 1.163,33 | 1.150,33 | 1.150,33 |
| 07.04.2023 | 1.144,67 | 1.165,33 | 1.144,33 | 1.159,33 |
| 10.04.2023 | 1.169,67 | 1.175,33 | 1.159,33 | 1.163,33 |
| 11.04.2023 | 1.168,67 | 1.180 | 1.165,33 | 1.173,67 |
| 12.04.2023 | 1.183,67 | 1.187,33 | 1.176,67 | 1.179,67 |
| 13.04.2023 | 1.175 | 1.179 | 1.169,33 | 1.175 |
| 14.04.2023 | 1.174,67 | 1.174,67 | 1.158,33 | 1.159 |
| 17.04.2023 | 1.173,33 | 1.175 | 1.163,67 | 1.172,67 |
| 18.04.2023 | 1.182,33 | 1.189,33 | 1.177 | 1.182,67 |
| 19.04.2023 | 1.182,33 | 1.185,33 | 1.177 | 1.184 |
| 20.04.2023 | 1.178,33 | 1.181 | 1.169,33 | 1.179,33 |
| 21.04.2023 | 1.158 | 1.166,67 | 1.155 | 1.160,33 |
| 24.04.2023 | 1.161,33 | 1.171,33 | 1.160,67 | 1.164 |
| 25.04.2023 | 1.167,33 | 1.174,33 | 1.165 | 1.167,33 |
| 26.04.2023 | 1.159 | 1.166,67 | 1.156 | 1.158,67 |
| 27.04.2023 | 1.165,33 | 1.173 | 1.158 | 1.171,67 |
| 28.04.2023 | 1.185 | 1.196 | 1.178 | 1.196 |
| 01.05.2023 | 1.204,67 | 1.211,33 | 1.196,33 | 1.207 |
| 02.05.2023 | 1.206,67 | 1.209 | 1.195,67 | 1.207 |
| 08.05.2023 | 1.196,67 | 1.209,33 | 1.192 | 1.203,67 |
| 09.05.2023 | 1.208 | 1.222,67 | 1.203,33 | 1.219,33 |
| 10.05.2023 | 1.224 | 1.227,67 | 1.210,33 | 1.217,67 |
| 11.05.2023 | 1.213 | 1.214,67 | 1.186 | 1.194 |
| 12.05.2023 | 1.233,33 | 1.258,67 | 1.224,67 | 1.247 |
| 15.05.2023 | 1.257,33 | 1.283 | 1.249,67 | 1.249,67 |
| 16.05.2023 | 1.259 | 1.271,33 | 1.254 | 1.266,67 |
| 17.05.2023 | 1.266 | 1.287,67 | 1.263,33 | 1.275,67 |
| 18.05.2023 | 1.300 | 1.305 | 1.290,67 | 1.297,33 |
| 19.05.2023 | 1.313,33 | 1.323 | 1.298,33 | 1.302 |
| 22.05.2023 | 1.299,67 | 1.322 | 1.295,67 | 1.320,67 |
| 23.05.2023 | 1.328,33 | 1.341,67 | 1.314,33 | 1.322,67 |
| 24.05.2023 | 1.316,67 | 1.326 | 1.314,67 | 1.319,33 |
| 25.05.2023 | 1.326,33 | 1.340,67 | 1.321,67 | 1.331,67 |
| 26.05.2023 | 1.337 | 1.349 | 1.321 | 1.324,67 |
| 29.05.2023 | 1.358,67 | 1.364,67 | 1.341,33 | 1.341,67 |
| 30.05.2023 | 1.341,67 | 1.362,67 | 1.336,33 | 1.357 |
| 31.05.2023 | 1.333,67 | 1.345 | 1.325,67 | 1.335 |
| 01.06.2023 | 1.330 | 1.334,67 | 1.316 | 1.326 |
| 02.06.2023 | 1.334,67 | 1.354,33 | 1.332,33 | 1.351,67 |
| 05.06.2023 | 1.379,33 | 1.397,33 | 1.379 | 1.395 |
| 06.06.2023 | 1.387,33 | 1.416,33 | 1.380,67 | 1.415,67 |
| 07.06.2023 | 1.425 | 1.432,33 | 1.385 | 1.387 |
| 08.06.2023 | 1.400 | 1.404,67 | 1.376 | 1.382,67 |
| 09.06.2023 | 1.400 | 1.419,33 | 1.392,33 | 1.416,33 |
| 12.06.2023 | 1.429,33 | 1.442,67 | 1.424,67 | 1.432,33 |
| 13.06.2023 | 1.443,33 | 1.471,33 | 1.442,33 | 1.459,67 |
| 14.06.2023 | 1.483,33 | 1.527,67 | 1.483,33 | 1.512 |
| 15.06.2023 | 1.494 | 1.510,33 | 1.482,33 | 1.503,67 |
| 16.06.2023 | 1.483,33 | 1.488,67 | 1.465 | 1.484,67 |
| 19.06.2023 | 1.478 | 1.480 | 1.457,67 | 1.465 |
| 20.06.2023 | 1.457 | 1.462,33 | 1.445 | 1.454,67 |
| 21.06.2023 | 1.444,33 | 1.481,67 | 1.439,33 | 1.475 |
| 22.06.2023 | 1.478,33 | 1.489,67 | 1.467 | 1.471,33 |
| 23.06.2023 | 1.482 | 1.484,67 | 1.435,33 | 1.447,33 |
| 26.06.2023 | 1.431,33 | 1.446,33 | 1.428,67 | 1.434 |
| 27.06.2023 | 1.449 | 1.449,67 | 1.424 | 1.434,67 |
| 28.06.2023 | 1.455 | 1.467 | 1.445,33 | 1.467 |
| 29.06.2023 | 1.480,33 | 1.483,67 | 1.455,33 | 1.460,33 |
| 30.06.2023 | 1.460,33 | 1.463 | 1.437,33 | 1.447 |
| 03.07.2023 | 1.466,67 | 1.479,33 | 1.461 | 1.478,67 |
| 04.07.2023 | 1.480 | 1.486 | 1.467 | 1.471,67 |
| 05.07.2023 | 1.466 | 1.478,33 | 1.459,67 | 1.478 |
| 06.07.2023 | 1.474,67 | 1.479,33 | 1.457,33 | 1.462,33 |
| 07.07.2023 | 1.443,33 | 1.445,67 | 1.415 | 1.430,33 |
| 10.07.2023 | 1.429,33 | 1.430 | 1.393 | 1.405,67 |
| 11.07.2023 | 1.417,67 | 1.417,67 | 1.390,33 | 1.394,67 |
| 12.07.2023 | 1.400,33 | 1.403,67 | 1.386 | 1.393,67 |
| 13.07.2023 | 1.391 | 1.403,33 | 1.380,33 | 1.396,33 |
| 14.07.2023 | 1.396,33 | 1.408,33 | 1.387 | 1.399,33 |
| 18.07.2023 | 1.393,33 | 1.409,67 | 1.391,67 | 1.406,67 |
| 19.07.2023 | 1.423 | 1.453 | 1.419,33 | 1.452,33 |
| 20.07.2023 | 1.452,67 | 1.460,33 | 1.439,67 | 1.442 |
| 21.07.2023 | 1.444 | 1.461 | 1.440,67 | 1.460 |
| 24.07.2023 | 1.474,67 | 1.493 | 1.474,33 | 1.487 |
| 25.07.2023 | 1.488 | 1.500,67 | 1.473,33 | 1.493,67 |
| 26.07.2023 | 1.479,67 | 1.482,67 | 1.471 | 1.478,33 |
| 27.07.2023 | 1.475 | 1.480,33 | 1.466,33 | 1.472,67 |
| 28.07.2023 | 1.452,33 | 1.483 | 1.440,67 | 1.466,67 |
| 31.07.2023 | 1.494,33 | 1.514,33 | 1.492,67 | 1.504,33 |
| 01.08.2023 | 1.519,33 | 1.536 | 1.509 | 1.530,67 |
| 02.08.2023 | 1.507,33 | 1.538,67 | 1.496 | 1.509 |
| 03.08.2023 | 1.492,33 | 1.493,67 | 1.472,67 | 1.477,33 |
| 04.08.2023 | 1.467,67 | 1.477,33 | 1.461,33 | 1.468,33 |
| 07.08.2023 | 1.459,67 | 1.471,33 | 1.449,33 | 1.466,67 |
| 08.08.2023 | 1.472,33 | 1.489,33 | 1.472 | 1.484,33 |
| 09.08.2023 | 1.483,33 | 1.485 | 1.463 | 1.470,33 |
| 10.08.2023 | 1.551 | 1.569 | 1.540,33 | 1.556,67 |
| 14.08.2023 | 1.553,33 | 1.555 | 1.482,33 | 1.494,33 |
| 15.08.2023 | 1.506,67 | 1.514,67 | 1.500,33 | 1.501 |
| 16.08.2023 | 1.488,33 | 1.491,67 | 1.471,33 | 1.472 |
| 17.08.2023 | 1.481 | 1.484 | 1.452 | 1.478,33 |
| 18.08.2023 | 1.463,33 | 1.482,67 | 1.460,33 | 1.473,33 |
| 21.08.2023 | 1.479,67 | 1.493,67 | 1.469,67 | 1.476 |
| 22.08.2023 | 1.495,33 | 1.502 | 1.483 | 1.498 |
| 23.08.2023 | 1.496 | 1.523,67 | 1.491,33 | 1.521,33 |
| 24.08.2023 | 1.517 | 1.520,33 | 1.503,67 | 1.516,67 |
| 25.08.2023 | 1.500 | 1.519,33 | 1.499 | 1.504,67 |
| 28.08.2023 | 1.521,67 | 1.548 | 1.521 | 1.547,67 |
| 29.08.2023 | 1.554,67 | 1.555 | 1.536,67 | 1.538,67 |
| 30.08.2023 | 1.543,33 | 1.554,67 | 1.543,33 | 1.550,33 |
| 31.08.2023 | 1.554,33 | 1.584,67 | 1.552,33 | 1.567,67 |
| 01.09.2023 | 1.567,67 | 1.583 | 1.564 | 1.573,33 |
| 04.09.2023 | 1.587,33 | 1.611,33 | 1.584,67 | 1.611,33 |
| 05.09.2023 | 1.611 | 1.622,33 | 1.596 | 1.622,33 |
| 06.09.2023 | 1.635 | 1.670,66 | 1.635 | 1.653,33 |
| 07.09.2023 | 1.653 | 1.658,33 | 1.643,67 | 1.643,67 |
| 08.09.2023 | 1.661,67 | 1.674,33 | 1.650,67 | 1.650,67 |
| 11.09.2023 | 1.653,33 | 1.662 | 1.637,67 | 1.651 |
| 12.09.2023 | 1.661,33 | 1.684,33 | 1.658,67 | 1.679,66 |
| 13.09.2023 | 1.680 | 1.695,33 | 1.672,66 | 1.687 |
| 14.09.2023 | 1.704,66 | 1.749,66 | 1.700,66 | 1.746 |
| 15.09.2023 | 1.760 | 1.781,66 | 1.743,33 | 1.750,33 |
| 19.09.2023 | 1.762,33 | 1.807,66 | 1.754,66 | 1.802,33 |
| 20.09.2023 | 1.802,33 | 1.821 | 1.780 | 1.780 |
| 21.09.2023 | 1.778 | 1.789,33 | 1.754 | 1.755,66 |
| 22.09.2023 | 1.733,33 | 1.765,33 | 1.725 | 1.751,66 |
| 25.09.2023 | 1.766,66 | 1.768,33 | 1.745,66 | 1.751,33 |
| 26.09.2023 | 1.753,66 | 1.755,33 | 1.731 | 1.747,33 |
| 27.09.2023 | 1.733 | 1.754,66 | 1.696,33 | 1.752 |
| 28.09.2023 | 1.740,5 | 1.742 | 1.709,5 | 1.730,5 |
| 29.09.2023 | 1.732 | 1.736 | 1.680,5 | 1.682 |
| 02.10.2023 | 1.714 | 1.729,5 | 1.688 | 1.688,5 |
| 03.10.2023 | 1.695,5 | 1.695,5 | 1.642,5 | 1.645 |
| 04.10.2023 | 1.596 | 1.597 | 1.553,5 | 1.554,5 |
| 05.10.2023 | 1.594,5 | 1.607,5 | 1.565,5 | 1.601,5 |
| 06.10.2023 | 1.600 | 1.634,5 | 1.579 | 1.618,5 |
| 10.10.2023 | 1.650 | 1.675 | 1.635,5 | 1.659 |
| 11.10.2023 | 1.673 | 1.694 | 1.671,5 | 1.675 |
| 12.10.2023 | 1.697 | 1.719 | 1.692,5 | 1.717,5 |
| 13.10.2023 | 1.699 | 1.702 | 1.674 | 1.682,5 |
| 16.10.2023 | 1.660 | 1.666 | 1.642 | 1.663 |
| 17.10.2023 | 1.699,5 | 1.703 | 1.667 | 1.683 |
| 18.10.2023 | 1.693 | 1.697,5 | 1.664 | 1.675 |
| 19.10.2023 | 1.645 | 1.666 | 1.643 | 1.649,5 |
| 20.10.2023 | 1.626 | 1.646,5 | 1.619 | 1.632 |
| 23.10.2023 | 1.622 | 1.633 | 1.609,5 | 1.612,5 |
| 24.10.2023 | 1.614,5 | 1.624 | 1.579 | 1.607 |
| 25.10.2023 | 1.639,5 | 1.644 | 1.620,5 | 1.620,5 |
| 26.10.2023 | 1.614 | 1.625 | 1.588,5 | 1.594 |
| 27.10.2023 | 1.595 | 1.607,5 | 1.588,5 | 1.595 |
| 30.10.2023 | 1.546 | 1.548,5 | 1.522,5 | 1.527,5 |
| 31.10.2023 | 1.515 | 1.525 | 1.487,5 | 1.506,5 |
| 01.11.2023 | 1.551 | 1.569 | 1.540,5 | 1.568,5 |
| 02.11.2023 | 1.608,5 | 1.625 | 1.572 | 1.573 |
| 06.11.2023 | 1.613 | 1.621 | 1.597,5 | 1.621 |
| 07.11.2023 | 1.623,5 | 1.626 | 1.609 | 1.614 |
| 08.11.2023 | 1.624 | 1.640 | 1.605,5 | 1.608 |
| 09.11.2023 | 1.618 | 1.662 | 1.612 | 1.654 |
| 10.11.2023 | 1.570 | 1.591 | 1.534,5 | 1.586 |
| 13.11.2023 | 1.586 | 1.595 | 1.549,5 | 1.563,5 |
| 14.11.2023 | 1.576,5 | 1.601,5 | 1.566,5 | 1.599,5 |
| 15.11.2023 | 1.612 | 1.627,5 | 1.598 | 1.602,5 |
| 16.11.2023 | 1.605 | 1.616,5 | 1.598,5 | 1.611 |
| 17.11.2023 | 1.590 | 1.626 | 1.586 | 1.626 |
| 20.11.2023 | 1.626 | 1.631,5 | 1.564,5 | 1.564,5 |
| 21.11.2023 | 1.541 | 1.545 | 1.517 | 1.530 |
| 22.11.2023 | 1.517 | 1.554 | 1.515 | 1.542,5 |
| 24.11.2023 | 1.562 | 1.576 | 1.557 | 1.570 |
| 27.11.2023 | 1.552 | 1.565 | 1.542 | 1.545,5 |
| 28.11.2023 | 1.555 | 1.558 | 1.525 | 1.526 |
| 29.11.2023 | 1.516 | 1.520,5 | 1.495,5 | 1.505 |
| 30.11.2023 | 1.509 | 1.517 | 1.492,5 | 1.509 |
| 01.12.2023 | 1.520 | 1.536 | 1.512 | 1.529,5 |
| 04.12.2023 | 1.514 | 1.520 | 1.480 | 1.489 |
| 05.12.2023 | 1.493 | 1.509,5 | 1.488,5 | 1.496,5 |
| 06.12.2023 | 1.505 | 1.530 | 1.497 | 1.527 |
| 07.12.2023 | 1.522 | 1.522 | 1.489 | 1.496,5 |
| 08.12.2023 | 1.488 | 1.490 | 1.450,5 | 1.458 |
| 11.12.2023 | 1.496 | 1.501 | 1.486,5 | 1.494,5 |
| 12.12.2023 | 1.501 | 1.502 | 1.477,5 | 1.477,5 |
| 13.12.2023 | 1.476,5 | 1.477 | 1.456 | 1.469 |
| 14.12.2023 | 1.430 | 1.439,5 | 1.389 | 1.395,5 |
| 15.12.2023 | 1.421 | 1.427,5 | 1.405 | 1.424 |
| 18.12.2023 | 1.394 | 1.424,5 | 1.386 | 1.424,5 |
| 19.12.2023 | 1.427,5 | 1.453 | 1.411 | 1.445,5 |
| 20.12.2023 | 1.471 | 1.491 | 1.466,5 | 1.485,5 |
| 21.12.2023 | 1.450 | 1.462,5 | 1.439 | 1.442 |
| 22.12.2023 | 1.442 | 1.451 | 1.435 | 1.446,5 |
| 25.12.2023 | 1.454,5 | 1.455 | 1.440,5 | 1.446,5 |
| 26.12.2023 | 1.458 | 1.458 | 1.436 | 1.443 |
| 27.12.2023 | 1.448 | 1.457,5 | 1.442 | 1.453 |
| 28.12.2023 | 1.442 | 1.453 | 1.439 | 1.450 |
| 29.12.2023 | 1.459,5 | 1.475 | 1.456 | 1.466 |