Comparing Back to the side-by-side chart ↗
HONDA MOTOR CO.,LTD. (7267.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1791.50 | 1813.00 | 1787.00 | 1797.50 | +1.21% | 19,084,500 |
| 2026-10-15 | 1754.00 | 1785.50 | 1737.00 | 1776.00 | +0.03% | 22,064,900 |
| 2026-10-14 | 1775.00 | 1779.00 | 1748.00 | 1775.50 | +1.20% | 13,708,900 |
| 2026-10-13 | 1739.00 | 1757.00 | 1720.00 | 1754.50 | +1.62% | 17,262,700 |
| 2026-10-09 | 1756.50 | 1756.50 | 1713.50 | 1726.50 | +0.82% | 19,526,300 |
| 2026-10-08 | 1698.00 | 1716.00 | 1688.00 | 1712.50 | +1.72% | 17,992,200 |
| 2026-10-07 | 1695.00 | 1695.50 | 1666.00 | 1683.50 | -0.24% | 13,238,400 |
| 2026-10-06 | 1692.50 | 1694.50 | 1678.50 | 1687.50 | +0.66% | 12,361,400 |
| 2026-10-05 | 1648.00 | 1679.50 | 1648.00 | 1676.50 | +0.72% | 14,484,900 |
| 2026-10-02 | 1674.00 | 1674.00 | 1645.50 | 1664.50 | -1.86% | 13,714,700 |
| 2026-10-01 | 1665.00 | 1698.00 | 1654.00 | 1696.00 | +0.83% | 13,317,400 |
| 2026-09-30 | 1674.00 | 1690.00 | 1658.50 | 1682.00 | +0.78% | 14,811,900 |
| 2026-09-29 | 1675.00 | 1686.50 | 1660.50 | 1669.00 | -2.85% | 12,896,400 |
| 2026-09-28 | 1713.00 | 1747.50 | 1710.00 | 1718.00 | -1.01% | 18,267,300 |
| 2026-09-25 | 1737.00 | 1741.50 | 1723.00 | 1735.50 | +0.14% | 14,681,100 |
| 2026-09-24 | 1736.00 | 1766.50 | 1720.50 | 1733.00 | +2.61% | 22,486,200 |
| 2026-09-18 | 1705.00 | 1711.00 | 1685.50 | 1689.00 | -1.14% | 17,291,300 |
| 2026-09-17 | 1698.50 | 1711.50 | 1689.00 | 1708.50 | +1.42% | 12,233,600 |
| 2026-09-16 | 1694.00 | 1702.50 | 1680.00 | 1684.50 | +0.57% | 9,501,600 |
| 2026-09-15 | 1681.00 | 1685.00 | 1666.00 | 1675.00 | -0.24% | 7,972,400 |
| 2026-09-14 | 1637.50 | 1679.00 | 1637.50 | 1679.00 | +0.90% | 8,714,900 |
| 2026-09-11 | 1610.00 | 1670.00 | 1610.00 | 1664.00 | +1.80% | 14,215,600 |
| 2026-09-10 | 1613.00 | 1634.50 | 1604.50 | 1634.50 | +0.90% | 11,149,300 |
| 2026-09-09 | 1591.00 | 1628.00 | 1588.00 | 1620.00 | +0.59% | 15,061,500 |
| 2026-09-08 | 1660.00 | 1664.00 | 1608.50 | 1610.50 | -4.99% | 18,733,000 |
| 2026-09-07 | 1704.00 | 1714.00 | 1687.50 | 1695.00 | -0.09% | 9,176,900 |
| 2026-09-04 | 1735.00 | 1735.00 | 1690.50 | 1696.50 | -1.25% | 16,244,700 |
| 2026-09-03 | 1715.50 | 1734.50 | 1706.00 | 1718.00 | +1.54% | 14,790,000 |
| 2026-09-02 | 1720.00 | 1723.00 | 1684.00 | 1692.00 | -2.37% | 16,906,000 |
| 2026-09-01 | 1702.50 | 1746.00 | 1699.50 | 1733.00 | +1.35% | 13,907,700 |
| 2026-08-31 | 1705.00 | 1722.00 | 1697.00 | 1710.00 | +0.44% | 19,284,900 |
| 2026-08-28 | 1664.00 | 1713.00 | 1658.50 | 1702.50 | +2.41% | 15,908,400 |
| 2026-08-27 | 1680.00 | 1688.50 | 1649.00 | 1662.50 | -0.72% | 14,152,600 |
| 2026-08-26 | 1698.00 | 1706.50 | 1671.00 | 1674.50 | -1.27% | 15,818,400 |
| 2026-08-25 | 1730.00 | 1733.50 | 1689.00 | 1696.00 | -2.92% | 16,109,100 |
| 2026-08-24 | 1751.50 | 1751.50 | 1721.50 | 1747.00 | -0.34% | 13,318,900 |
| 2026-08-21 | 1735.00 | 1762.50 | 1730.00 | 1753.00 | +0.66% | 15,345,300 |
| 2026-08-20 | 1728.00 | 1748.00 | 1713.50 | 1741.50 | +4.78% | 19,184,800 |
| 2026-08-19 | 1728.00 | 1729.50 | 1653.50 | 1662.00 | -2.98% | 17,699,000 |
| 2026-08-18 | 1655.00 | 1717.00 | 1653.00 | 1713.00 | +1.54% | 15,929,000 |
| 2026-08-17 | 1685.00 | 1721.00 | 1677.00 | 1687.00 | +1.75% | 25,630,300 |
| 2026-08-14 | 1663.00 | 1673.50 | 1632.00 | 1658.00 | +0.64% | 16,435,500 |
| 2026-08-13 | 1668.00 | 1678.00 | 1643.50 | 1647.50 | -1.02% | 12,460,000 |
| 2026-08-12 | 1689.50 | 1690.00 | 1656.50 | 1664.50 | -1.63% | 17,185,400 |
| 2026-08-10 | 1682.50 | 1694.00 | 1649.00 | 1692.00 | +0.53% | 15,323,700 |
| 2026-08-07 | 1644.00 | 1693.50 | 1637.50 | 1683.00 | +2.90% | 23,010,900 |
| 2026-08-06 | 1645.00 | 1677.00 | 1618.00 | 1635.50 | -0.03% | 23,973,500 |
| 2026-08-05 | 1598.00 | 1636.00 | 1580.50 | 1636.00 | +3.87% | 22,124,900 |
| 2026-08-04 | 1575.00 | 1593.00 | 1557.50 | 1575.00 | +0.51% | 18,554,400 |
| 2026-08-03 | 1598.50 | 1599.00 | 1538.00 | 1567.00 | -3.60% | 19,396,800 |
| 2026-07-31 | 1605.00 | 1646.00 | 1603.00 | 1625.50 | -2.66% | 23,442,500 |
| 2026-07-30 | 1688.00 | 1688.00 | 1643.00 | 1670.00 | -1.10% | 21,607,300 |
| 2026-07-29 | 1640.00 | 1688.50 | 1635.50 | 1688.50 | +4.75% | 32,478,600 |
| 2026-07-28 | 1590.00 | 1616.00 | 1578.00 | 1612.00 | +1.83% | 19,445,800 |
| 2026-07-27 | 1563.50 | 1590.00 | 1560.00 | 1583.00 | +3.06% | 14,458,100 |
| 2026-07-24 | 1544.00 | 1550.00 | 1531.00 | 1536.00 | -1.95% | 9,983,700 |
| 2026-07-23 | 1546.00 | 1566.50 | 1543.00 | 1566.50 | +0.48% | 9,386,900 |
| 2026-07-22 | 1552.00 | 1566.50 | 1539.00 | 1559.00 | +0.13% | 11,814,100 |
| 2026-07-21 | 1510.00 | 1561.00 | 1510.00 | 1557.00 | +1.40% | 17,780,100 |
| 2026-07-17 | 1540.00 | 1551.00 | 1522.00 | 1535.50 | -1.48% | 16,604,800 |
| 2026-07-16 | 1512.00 | 1563.50 | 1506.00 | 1558.50 | +3.11% | 15,957,400 |
| 2026-07-15 | 1514.00 | 1529.50 | 1506.00 | 1511.50 | -0.13% | 11,304,200 |
| 2026-07-14 | 1521.50 | 1547.00 | 1511.00 | 1513.50 | +1.24% | 19,873,500 |
| 2026-07-13 | 1513.00 | 1513.50 | 1490.00 | 1495.00 | -0.03% | 8,622,600 |
| 2026-07-10 | 1525.00 | 1525.00 | 1494.50 | 1495.50 | -0.43% | 12,499,300 |
| 2026-07-09 | 1510.00 | 1512.50 | 1492.50 | 1502.00 | -1.51% | 12,604,200 |
| 2026-07-08 | 1550.50 | 1555.00 | 1520.50 | 1525.00 | -2.90% | 16,470,800 |
| 2026-07-07 | 1596.50 | 1602.00 | 1562.50 | 1570.50 | -1.78% | 27,073,600 |
| 2026-07-06 | 1572.00 | 1604.00 | 1566.50 | 1599.00 | +3.16% | 24,491,500 |
| 2026-07-03 | 1537.50 | 1562.00 | 1521.50 | 1550.00 | +1.51% | 18,232,100 |
| 2026-07-02 | 1484.00 | 1543.50 | 1480.00 | 1527.00 | +3.70% | 26,070,800 |
| 2026-07-01 | 1488.00 | 1495.00 | 1464.50 | 1472.50 | -0.51% | 16,878,100 |
| 2026-06-30 | 1480.00 | 1492.00 | 1467.50 | 1480.00 | +0.27% | 20,049,400 |
| 2026-06-29 | 1468.50 | 1483.00 | 1451.50 | 1476.00 | +1.83% | 30,893,200 |
| 2026-06-26 | 1421.50 | 1449.50 | 1415.00 | 1449.50 | +2.51% | 16,150,100 |
| 2026-06-25 | 1398.00 | 1415.00 | 1395.50 | 1414.00 | +1.62% | 13,310,600 |
| 2026-06-24 | 1409.00 | 1422.50 | 1387.00 | 1391.50 | -0.43% | 16,467,100 |
| 2026-06-23 | 1400.50 | 1408.50 | 1395.00 | 1397.50 | -1.13% | 13,410,000 |
| 2026-06-22 | 1401.00 | 1422.00 | 1400.00 | 1413.50 | +0.07% | 11,723,600 |
| 2026-06-19 | 1425.50 | 1425.50 | 1403.50 | 1412.50 | -0.11% | 25,085,100 |
| 2026-06-18 | 1400.00 | 1414.00 | 1384.50 | 1414.00 | -0.11% | 18,460,800 |
| 2026-06-17 | 1434.00 | 1436.00 | 1413.00 | 1415.50 | -1.63% | 14,016,300 |
| 2026-06-16 | 1448.00 | 1450.00 | 1420.00 | 1439.00 | -1.30% | 15,234,900 |
| 2026-06-15 | 1445.00 | 1475.00 | 1437.50 | 1458.00 | +3.33% | 15,893,600 |
| 2026-06-12 | 1429.00 | 1437.00 | 1400.50 | 1411.00 | -1.16% | 18,868,400 |
| 2026-06-11 | 1394.50 | 1437.00 | 1388.00 | 1427.50 | -0.70% | 19,686,100 |
| 2026-06-10 | 1447.00 | 1447.00 | 1418.00 | 1437.50 | -0.48% | 15,411,000 |
| 2026-06-09 | 1459.50 | 1473.50 | 1444.00 | 1444.50 | +0.42% | 19,915,900 |
| 2026-06-08 | 1425.50 | 1452.00 | 1421.00 | 1438.50 | -0.42% | 20,146,800 |
| 2026-06-05 | 1495.00 | 1503.00 | 1444.50 | 1444.50 | -3.99% | 20,119,800 |
| 2026-06-04 | 1495.00 | 1514.00 | 1483.00 | 1504.50 | +0.53% | 23,709,300 |
| 2026-06-03 | 1410.00 | 1537.00 | 1392.00 | 1496.50 | +7.89% | 55,737,500 |
| 2026-06-02 | 1372.00 | 1394.50 | 1366.00 | 1387.00 | -1.07% | 16,234,300 |
| 2026-06-01 | 1443.50 | 1445.00 | 1382.00 | 1402.00 | -3.48% | 16,225,900 |
| 2026-05-29 | 1433.00 | 1473.50 | 1433.00 | 1452.50 | +0.76% | 32,589,600 |
| 2026-05-28 | 1445.00 | 1448.00 | 1426.00 | 1441.50 | +1.41% | 16,968,500 |
| 2026-05-27 | 1405.00 | 1423.00 | 1396.00 | 1421.50 | +1.03% | 14,205,900 |
| 2026-05-26 | 1400.00 | 1412.00 | 1382.00 | 1407.00 | -0.11% | 12,550,300 |
| 2026-05-25 | 1421.00 | 1428.00 | 1398.50 | 1408.50 | +0.54% | 11,394,200 |
| 2026-05-22 | 1385.00 | 1411.00 | 1376.50 | 1401.00 | +1.23% | 15,918,800 |
| 2026-05-21 | 1357.00 | 1394.00 | 1353.00 | 1384.00 | +3.05% | 14,716,000 |
| 2026-05-20 | 1354.50 | 1355.00 | 1328.50 | 1343.00 | +0.04% | 17,496,100 |
| 2026-05-19 | 1359.50 | 1362.00 | 1328.50 | 1342.50 | +0.00% | 17,970,500 |
| 2026-05-18 | 1370.00 | 1376.50 | 1323.50 | 1342.50 | -6.12% | 30,120,600 |
| 2026-05-15 | 1366.00 | 1430.00 | 1362.50 | 1430.00 | +8.33% | 54,232,300 |
| 2026-05-14 | 1272.00 | 1383.00 | 1258.50 | 1320.00 | +3.77% | 49,888,000 |
| 2026-05-13 | 1263.50 | 1278.00 | 1251.50 | 1272.00 | +1.31% | 23,030,100 |
| 2026-05-12 | 1240.00 | 1257.00 | 1240.00 | 1255.50 | +0.36% | 14,711,200 |
| 2026-05-11 | 1250.00 | 1261.00 | 1238.00 | 1251.00 | -1.42% | 19,386,500 |
| 2026-05-08 | 1277.00 | 1286.00 | 1263.00 | 1269.00 | +0.75% | 19,030,100 |
| 2026-05-07 | 1272.50 | 1274.50 | 1240.00 | 1259.50 | -0.24% | 26,977,200 |
| 2026-05-01 | 1261.00 | 1268.50 | 1254.00 | 1262.50 | -0.32% | 14,005,300 |
| 2026-04-30 | 1278.00 | 1281.50 | 1260.50 | 1266.50 | -2.09% | 19,163,800 |
| 2026-04-28 | 1293.00 | 1298.00 | 1281.50 | 1293.50 | +0.08% | 16,084,400 |
| 2026-04-27 | 1302.00 | 1315.00 | 1292.00 | 1292.50 | -0.31% | 14,123,700 |
| 2026-04-24 | 1301.00 | 1310.00 | 1295.50 | 1296.50 | -1.18% | 14,795,400 |
| 2026-04-23 | 1320.50 | 1326.50 | 1300.50 | 1312.00 | -0.79% | 14,495,400 |
| 2026-04-22 | 1326.50 | 1330.00 | 1314.00 | 1322.50 | -1.45% | 12,012,300 |
| 2026-04-21 | 1341.00 | 1355.00 | 1331.00 | 1342.00 | +0.07% | 15,629,400 |
| 2026-04-20 | 1337.00 | 1341.00 | 1320.00 | 1341.00 | +3.11% | 23,093,600 |
| 2026-04-17 | 1297.00 | 1313.00 | 1293.50 | 1300.50 | -0.08% | 14,245,900 |
| 2026-04-16 | 1291.00 | 1303.50 | 1282.00 | 1301.50 | +1.28% | 17,158,800 |
| 2026-04-15 | 1267.50 | 1285.00 | 1262.50 | 1285.00 | +1.26% | 18,743,300 |
| 2026-04-14 | 1269.00 | 1281.50 | 1257.50 | 1269.00 | +1.20% | 17,087,000 |
| 2026-04-13 | 1258.00 | 1266.50 | 1250.00 | 1254.00 | -1.22% | 13,321,900 |
| 2026-04-10 | 1271.00 | 1276.00 | 1263.00 | 1269.50 | -0.51% | 15,644,900 |
| 2026-04-09 | 1290.00 | 1294.50 | 1271.00 | 1276.00 | -0.58% | 17,295,500 |
| 2026-04-08 | 1270.00 | 1289.50 | 1268.50 | 1283.50 | +2.52% | 21,655,500 |
| 2026-04-07 | 1260.00 | 1267.00 | 1246.00 | 1252.00 | -0.79% | 18,059,000 |
| 2026-04-06 | 1269.00 | 1272.50 | 1258.00 | 1262.00 | -0.55% | 11,777,800 |
| 2026-04-03 | 1259.50 | 1280.00 | 1259.00 | 1269.00 | -0.31% | 13,387,200 |
| 2026-04-02 | 1291.50 | 1294.00 | 1265.00 | 1273.00 | -1.01% | 19,242,900 |
| 2026-04-01 | 1282.50 | 1286.00 | 1265.50 | 1286.00 | +2.27% | 20,216,100 |
| 2026-03-31 | 1266.00 | 1285.50 | 1254.50 | 1257.50 | -1.02% | 23,578,800 |
| 2026-03-30 | 1262.50 | 1272.00 | 1251.00 | 1270.50 | -5.19% | 85,290,900 |
| 2026-03-27 | 1318.50 | 1352.00 | 1315.50 | 1340.00 | +1.52% | 31,133,700 |
| 2026-03-26 | 1310.00 | 1321.50 | 1306.50 | 1320.00 | +0.46% | 16,891,900 |
| 2026-03-25 | 1322.00 | 1334.00 | 1305.50 | 1314.00 | +1.04% | 20,453,000 |
| 2026-03-24 | 1308.00 | 1310.00 | 1285.00 | 1300.50 | +1.29% | 19,876,100 |
| 2026-03-23 | 1287.00 | 1289.50 | 1258.00 | 1284.00 | -1.38% | 27,437,400 |
| 2026-03-19 | 1327.50 | 1328.00 | 1294.50 | 1302.00 | -3.20% | 49,387,200 |
| 2026-03-18 | 1337.00 | 1348.50 | 1336.50 | 1345.00 | +0.22% | 17,885,200 |
| 2026-03-17 | 1339.00 | 1347.50 | 1332.00 | 1342.00 | -0.19% | 18,735,100 |
| 2026-03-16 | 1355.00 | 1374.00 | 1338.00 | 1344.50 | -1.72% | 28,599,800 |
| 2026-03-13 | 1364.00 | 1385.00 | 1351.00 | 1368.00 | -5.56% | 63,381,600 |
| 2026-03-12 | 1458.50 | 1460.00 | 1434.00 | 1448.50 | -1.23% | 19,333,700 |
| 2026-03-11 | 1485.00 | 1497.00 | 1466.50 | 1466.50 | +0.00% | 17,715,300 |
| 2026-03-10 | 1465.00 | 1477.00 | 1455.00 | 1466.50 | +0.86% | 22,955,900 |
| 2026-03-09 | 1413.50 | 1464.50 | 1409.50 | 1454.00 | -0.55% | 34,420,500 |
| 2026-03-06 | 1431.50 | 1462.00 | 1431.50 | 1462.00 | +2.13% | 17,523,800 |
| 2026-03-05 | 1477.00 | 1482.00 | 1431.50 | 1431.50 | -1.31% | 39,460,400 |
| 2026-03-04 | 1480.00 | 1485.50 | 1444.00 | 1450.50 | -2.72% | 34,646,000 |
| 2026-03-03 | 1545.00 | 1547.00 | 1490.50 | 1491.00 | -3.99% | 34,432,100 |
| 2026-03-02 | 1552.00 | 1554.00 | 1527.00 | 1553.00 | -1.99% | 26,680,300 |
| 2026-02-27 | 1575.00 | 1585.00 | 1560.00 | 1584.50 | +1.51% | 16,616,700 |
| 2026-02-26 | 1557.50 | 1582.00 | 1551.00 | 1561.00 | +0.81% | 14,910,400 |
| 2026-02-25 | 1552.00 | 1557.00 | 1543.50 | 1548.50 | +0.36% | 15,032,800 |
| 2026-02-24 | 1556.00 | 1557.50 | 1538.50 | 1543.00 | +0.00% | 16,072,700 |
| 2026-02-20 | 1573.00 | 1573.50 | 1542.50 | 1543.00 | -2.43% | 19,002,400 |
| 2026-02-19 | 1580.00 | 1597.00 | 1572.50 | 1581.50 | -0.06% | 13,364,600 |
| 2026-02-18 | 1588.00 | 1593.50 | 1574.00 | 1582.50 | +0.76% | 11,565,500 |
| 2026-02-17 | 1580.00 | 1594.00 | 1570.50 | 1570.50 | +0.96% | 13,335,400 |
| 2026-02-16 | 1600.00 | 1603.00 | 1555.50 | 1555.50 | -2.84% | 22,176,600 |
| 2026-02-13 | 1600.00 | 1618.50 | 1591.50 | 1601.00 | -0.62% | 21,236,200 |
| 2026-02-12 | 1605.00 | 1628.50 | 1600.50 | 1611.00 | -3.50% | 24,942,400 |
| 2026-02-10 | 1621.00 | 1673.00 | 1620.00 | 1669.50 | +2.11% | 19,984,000 |
| 2026-02-09 | 1719.00 | 1722.00 | 1631.00 | 1635.00 | -3.37% | 23,686,900 |
| 2026-02-06 | 1640.00 | 1692.00 | 1631.50 | 1692.00 | +3.20% | 21,363,600 |
| 2026-02-05 | 1645.00 | 1661.00 | 1624.00 | 1639.50 | +1.67% | 17,169,200 |
| 2026-02-04 | 1590.00 | 1622.00 | 1578.00 | 1612.50 | +2.19% | 14,398,000 |
| 2026-02-03 | 1562.00 | 1580.00 | 1555.50 | 1578.00 | +1.06% | 14,097,900 |
| 2026-02-02 | 1595.00 | 1595.00 | 1548.00 | 1561.50 | +0.42% | 14,746,500 |
| 2026-01-30 | 1539.00 | 1561.50 | 1536.00 | 1555.00 | +1.47% | 15,810,200 |
| 2026-01-29 | 1505.50 | 1534.50 | 1497.50 | 1532.50 | +2.17% | 15,788,300 |
| 2026-01-28 | 1530.00 | 1530.50 | 1500.00 | 1500.00 | -2.34% | 22,410,700 |
| 2026-01-27 | 1551.50 | 1551.50 | 1535.50 | 1536.00 | -0.55% | 11,652,900 |
| 2026-01-26 | 1550.50 | 1572.50 | 1544.50 | 1544.50 | -4.42% | 21,701,100 |
| 2026-01-23 | 1640.00 | 1645.00 | 1607.50 | 1616.00 | -1.40% | 11,985,300 |
| 2026-01-22 | 1636.00 | 1650.00 | 1629.00 | 1639.00 | +1.96% | 12,992,000 |
| 2026-01-21 | 1600.00 | 1607.50 | 1592.00 | 1607.50 | -0.89% | 10,923,700 |
| 2026-01-20 | 1627.00 | 1636.50 | 1615.50 | 1622.00 | -0.31% | 8,617,300 |
| 2026-01-19 | 1620.00 | 1627.50 | 1595.50 | 1627.00 | -0.52% | 9,548,300 |
| 2026-01-16 | 1628.50 | 1648.00 | 1623.50 | 1635.50 | -0.94% | 9,759,100 |
| 2026-01-15 | 1617.00 | 1657.50 | 1605.50 | 1651.00 | +1.23% | 16,787,100 |
| 2026-01-14 | 1610.50 | 1642.50 | 1600.50 | 1631.00 | +1.71% | 16,260,500 |
| 2026-01-13 | 1590.00 | 1606.50 | 1587.00 | 1603.50 | +2.00% | 20,598,000 |
| 2026-01-09 | 1560.00 | 1583.50 | 1557.00 | 1572.00 | +3.12% | 20,042,200 |
| 2026-01-08 | 1530.00 | 1530.00 | 1518.00 | 1524.50 | -0.49% | 15,188,100 |
| 2026-01-07 | 1534.00 | 1538.50 | 1521.00 | 1532.00 | -2.14% | 21,548,300 |
| 2026-01-06 | 1564.50 | 1589.00 | 1561.50 | 1565.50 | +0.48% | 13,100,100 |
| 2026-01-05 | 1549.50 | 1575.00 | 1545.50 | 1558.00 | +1.43% | 17,380,400 |
| 2025-12-30 | 1533.00 | 1537.00 | 1523.00 | 1536.00 | -0.32% | 10,606,400 |
| 2025-12-29 | 1540.00 | 1544.00 | 1531.50 | 1541.00 | +0.03% | 11,842,800 |
| 2025-12-26 | 1555.00 | 1558.50 | 1539.00 | 1540.50 | -1.22% | 11,317,000 |
| 2025-12-25 | 1560.00 | 1565.00 | 1553.50 | 1559.50 | +0.39% | 5,019,400 |
| 2025-12-24 | 1568.00 | 1568.50 | 1553.50 | 1553.50 | -0.67% | 6,954,300 |
| 2025-12-23 | 1579.00 | 1584.00 | 1555.00 | 1564.00 | -1.14% | 8,761,800 |
| 2025-12-22 | 1573.00 | 1594.50 | 1572.50 | 1582.00 | +1.61% | 9,871,300 |
| 2025-12-19 | 1536.00 | 1562.00 | 1536.00 | 1557.00 | +0.91% | 24,504,100 |
| 2025-12-18 | 1584.50 | 1587.00 | 1534.00 | 1543.00 | -2.53% | 13,318,100 |
| 2025-12-17 | 1579.00 | 1586.50 | 1567.50 | 1583.00 | -0.13% | 8,402,300 |
| 2025-12-16 | 1620.00 | 1624.50 | 1585.00 | 1585.00 | -1.52% | 12,485,100 |
| 2025-12-15 | 1602.50 | 1611.00 | 1597.00 | 1609.50 | +0.59% | 10,523,400 |
| 2025-12-12 | 1584.00 | 1606.00 | 1577.00 | 1600.00 | +1.78% | 15,940,500 |
| 2025-12-11 | 1587.00 | 1592.00 | 1556.50 | 1572.00 | -0.22% | 10,846,400 |
| 2025-12-10 | 1580.00 | 1604.50 | 1568.00 | 1575.50 | +3.31% | 23,848,000 |
| 2025-12-09 | 1527.00 | 1528.00 | 1517.00 | 1525.00 | -0.23% | 9,104,800 |
| 2025-12-08 | 1530.00 | 1530.00 | 1512.00 | 1528.50 | +0.56% | 10,528,700 |
| 2025-12-05 | 1519.50 | 1529.50 | 1508.00 | 1520.00 | -1.78% | 12,458,400 |
| 2025-12-04 | 1514.50 | 1552.00 | 1510.50 | 1547.50 | +2.93% | 12,850,700 |
| 2025-12-03 | 1510.00 | 1518.00 | 1502.00 | 1503.50 | -0.76% | 10,492,800 |
| 2025-12-02 | 1535.00 | 1538.00 | 1514.00 | 1515.00 | -1.30% | 8,895,300 |
| 2025-12-01 | 1571.00 | 1571.00 | 1530.00 | 1535.00 | -2.35% | 11,433,600 |
| 2025-11-28 | 1566.00 | 1579.00 | 1560.00 | 1572.00 | +0.93% | 10,215,700 |
| 2025-11-27 | 1566.00 | 1571.00 | 1552.50 | 1557.50 | -0.80% | 10,112,700 |
| 2025-11-26 | 1558.50 | 1579.00 | 1547.50 | 1570.00 | +1.85% | 14,425,500 |
| 2025-11-25 | 1538.50 | 1557.00 | 1535.00 | 1541.50 | +0.19% | 11,967,800 |
| 2025-11-21 | 1507.00 | 1552.00 | 1506.00 | 1538.50 | +1.62% | 47,530,100 |
| 2025-11-20 | 1519.50 | 1526.00 | 1503.50 | 1514.00 | +0.07% | 14,241,000 |
| 2025-11-19 | 1508.00 | 1521.00 | 1500.50 | 1513.00 | +1.44% | 11,830,200 |
| 2025-11-18 | 1512.00 | 1519.00 | 1491.50 | 1491.50 | -1.68% | 13,890,500 |
| 2025-11-17 | 1539.00 | 1544.00 | 1515.00 | 1517.00 | -2.54% | 11,882,000 |
| 2025-11-14 | 1560.00 | 1564.00 | 1540.00 | 1556.50 | -0.54% | 10,980,200 |
| 2025-11-13 | 1544.50 | 1565.00 | 1544.50 | 1565.00 | +1.33% | 9,914,900 |
| 2025-11-12 | 1538.50 | 1563.00 | 1535.00 | 1544.50 | +1.38% | 14,337,400 |
| 2025-11-11 | 1510.00 | 1527.00 | 1502.50 | 1523.50 | +0.83% | 15,642,500 |
| 2025-11-10 | 1505.00 | 1532.00 | 1503.00 | 1511.00 | -4.67% | 28,707,200 |
| 2025-11-07 | 1565.50 | 1591.00 | 1554.00 | 1585.00 | +1.80% | 15,210,000 |
| 2025-11-06 | 1579.50 | 1581.50 | 1554.00 | 1557.00 | -0.26% | 15,774,100 |
| 2025-11-05 | 1594.00 | 1595.00 | 1542.50 | 1561.00 | -1.82% | 16,691,600 |
| 2025-11-04 | 1578.50 | 1599.50 | 1550.50 | 1590.00 | +1.92% | 16,481,300 |
| 2025-10-31 | 1589.00 | 1590.00 | 1555.50 | 1560.00 | -2.16% | 15,680,900 |
| 2025-10-30 | 1586.00 | 1595.00 | 1570.00 | 1594.50 | +0.69% | 41,396,000 |
| 2025-10-29 | 1599.00 | 1605.50 | 1579.00 | 1583.50 | -0.81% | 8,781,000 |
| 2025-10-28 | 1628.50 | 1629.00 | 1595.50 | 1596.50 | -1.39% | 10,455,900 |
| 2025-10-27 | 1630.00 | 1630.00 | 1604.50 | 1619.00 | +1.54% | 12,614,200 |
| 2025-10-24 | 1596.00 | 1601.50 | 1586.50 | 1594.50 | -0.09% | 10,586,600 |
| 2025-10-23 | 1607.00 | 1610.50 | 1594.00 | 1596.00 | -1.48% | 11,768,500 |
| 2025-10-22 | 1590.00 | 1625.50 | 1581.00 | 1620.00 | +4.35% | 21,202,900 |
| 2025-10-21 | 1568.00 | 1573.00 | 1547.50 | 1552.50 | -0.80% | 10,917,200 |
| 2025-10-20 | 1545.00 | 1565.00 | 1543.00 | 1565.00 | +3.13% | 11,377,600 |
| 2025-10-17 | 1520.00 | 1529.00 | 1514.00 | 1517.50 | -1.94% | 14,571,700 |
| 2025-10-16 | 1543.50 | 1554.00 | 1539.00 | 1547.50 | +0.26% | 10,337,300 |
| 2025-10-15 | 1554.00 | 1560.50 | 1537.50 | 1543.50 | +0.19% | 11,397,700 |
| 2025-10-14 | 1520.00 | 1551.50 | 1518.50 | 1540.50 | -1.00% | 15,979,400 |
| 2025-10-10 | 1560.00 | 1565.00 | 1541.00 | 1556.00 | -1.11% | 16,689,100 |
| 2025-10-09 | 1590.00 | 1594.00 | 1554.00 | 1573.50 | -1.41% | 17,460,300 |
| 2025-10-08 | 1597.00 | 1627.00 | 1589.00 | 1596.00 | -0.06% | 20,593,300 |
| 2025-10-07 | 1591.50 | 1604.00 | 1590.00 | 1597.00 | +0.50% | 16,808,600 |
| 2025-10-06 | 1627.00 | 1627.50 | 1585.00 | 1589.00 | +4.23% | 29,066,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+11.39%). 가장 약한 달: 3월 (-11.99%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
HONDA MOTOR CO.,LTD. (7267.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1797.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
7267.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1813.00, 최저 1238.00 (2026-10-16 기준).
HONDA MOTOR CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7267.T의 가장 강한 달은 7월(평균 +11.39%), 가장 약한 달은 3월(평균 -11.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.