Dark

HNDAF
HONDA MOTOR CO LTD
stock OTC

EOD

May 8, 2025

9.43USD-7.525%(-0.77)112

Pre-market

Dec 31, 1969

0.00USD-100.000%(-10.20)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	9.432500	9.4325	9.432500	9.43250	-7.525%	112	0.000%
2025-05-07	10.175100	10.2000	10.175100	10.20000	+4.615%	11,074	-7.525%
2025-05-06	9.937500	9.9375	9.750000	9.75000	-3.704%	283	-3.256%
2025-05-05	10.125000	10.1250	10.125000	10.12500	-3.571%	233	-6.840%
2025-05-02	10.500000	10.5000	10.500000	10.50000	+4.895%	110	-10.167%
2025-05-01	10.029500	10.0295	10.008000	10.01000	-1.687%	700	-5.769%
2025-04-28	9.950000	10.1818	9.950000	10.18180	+4.322%	20,026	-7.359%
2025-04-25	9.941700	10.1800	9.760000	9.76000	+3.390%	3,679	-3.356%
2025-04-24	9.440000	9.4400	9.440000	9.44000	+0.117%	904	-0.079%
2025-04-23	10.000000	10.0000	9.429000	9.42900	-3.341%	1,071	+0.037%
2025-04-21	10.020000	10.0200	9.754900	9.75490	+4.442%	830	-3.305%
2025-04-16	9.340000	9.3400	9.340000	9.34000	+3.319%	238	+0.990%
2025-04-15	9.040000	9.0400	9.040000	9.04000	+1.232%	216	+4.342%
2025-04-14	8.930000	8.9300	8.930000	8.93000	+4.201%	11,319	+5.627%
2025-04-09	8.570000	8.5700	8.570000	8.57000	-0.058%	17,690	+10.064%
2025-04-08	8.850000	8.8500	8.345000	8.57500	+1.359%	4,066	+10.000%
2025-04-07	9.195000	9.1950	8.460000	8.46000	+2.112%	507	+11.495%
2025-04-04	9.110000	9.1100	8.250000	8.28500	-7.559%	846	+13.850%
2025-04-03	8.815000	8.9625	8.815000	8.96250	+0.084%	1,223	+5.244%
2025-04-01	8.710000	9.0050	8.710000	8.95500	+0.426%	198,565	+5.332%
2025-03-31	8.917000	8.9170	8.917000	8.91700	-1.711%	138,645	+5.781%
2025-03-28	9.150000	9.2300	8.890000	9.07220	-4.704%	8,503	+3.971%
2025-03-27	10.130000	10.1300	9.520000	9.52000	+1.726%	1,536	-0.919%
2025-03-25	10.045000	10.0450	9.358500	9.35850	-5.182%	240,422	+0.791%
2025-03-24	10.350000	10.3500	9.750000	9.87000	-4.453%	476,932	-4.433%
2025-03-21	10.330000	10.3300	10.040000	10.33000	+2.075%	721,766	-8.688%
2025-03-20	10.000000	10.1200	9.750000	10.12000	+0.198%	1,080,402	-6.793%
2025-03-19	10.000000	10.1000	9.750000	10.10000	+2.747%	1,631,090	-6.609%
2025-03-18	10.100000	10.1420	9.830000	9.83000	-0.036%	1,918,359	-4.044%
2025-03-17	9.833500	9.8335	9.833500	9.83350	+1.481%	169	-4.078%
2025-03-14	10.100000	10.1000	9.685000	9.69000	-0.103%	1,021,301	-2.657%
2025-03-13	9.763300	9.7633	9.700000	9.70000	+0.330%	207	-2.758%
2025-03-12	9.668100	9.6681	9.668100	9.66810	-0.174%	102,714	-2.437%
2025-03-11	9.685000	9.6850	9.685000	9.68500	-0.155%	207,291	-2.607%
2025-03-10	9.700000	9.7000	9.700000	9.70000	0.000%	291	-2.758%
2025-03-06	10.090000	10.0900	9.564800	9.70000	-1.020%	890	-2.758%
2025-03-05	9.000000	9.8000	9.000000	9.80000	+8.341%	2,092	-3.750%
2025-03-04	9.000000	9.0455	9.000000	9.04550	-2.316%	372,618	+4.278%
2025-03-03	9.475000	9.4750	9.155000	9.26000	-0.172%	644	+1.863%
2025-02-28	9.276000	9.2760	9.276000	9.27600	-1.267%	6,187	+1.687%
2025-02-27	9.395000	9.3950	9.395000	9.39500	+0.805%	420,174	+0.399%
2025-02-26	9.430000	9.4300	9.320000	9.32000	+1.326%	655	+1.207%
2025-02-25	9.700000	9.7000	9.198000	9.19800	-0.562%	1,939	+2.549%
2025-02-24	9.250000	9.2500	9.250000	9.25000	-0.985%	181	+1.973%
2025-02-21	9.232000	9.3420	9.232000	9.34200	+2.659%	282	+0.969%
2025-02-20	9.000000	9.1000	9.000000	9.10000	0.000%	942,312	+3.654%
2025-02-19	9.620000	9.6200	9.050000	9.10000	-6.475%	1,559,167	+3.654%
2025-02-18	9.500000	9.7300	9.355000	9.73000	+5.818%	2,916	-3.058%
2025-02-13	9.400000	9.4725	9.156000	9.19500	+0.492%	3,099	+2.583%
2025-02-12	9.150000	9.1500	9.150000	9.15000	+1.217%	9,111	+3.087%
2025-02-11	9.040000	9.0400	9.040000	9.04000	+0.333%	135	+4.342%
2025-02-10	9.000000	9.3000	9.000000	9.01000	-4.958%	3,462	+4.689%
2025-02-07	9.240000	9.4800	9.240000	9.48000	0.000%	1,219	-0.501%
2025-02-06	9.290000	9.5575	9.290000	9.48000	+1.477%	645	-0.501%
2025-02-05	9.375000	9.4747	9.342000	9.34200	+2.795%	1,176	+0.969%
2025-02-04	8.990000	9.0880	8.990000	9.08800	+0.420%	3,297	+3.791%
2025-02-03	9.010000	9.2300	8.615000	9.05000	-5.236%	3,346	+4.227%
2025-01-31	9.400000	9.6000	9.400000	9.55000	+1.542%	645	-1.230%
2025-01-30	9.600000	9.6000	9.220000	9.40500	-2.031%	178,269	+0.292%
2025-01-29	9.600000	9.6000	9.600000	9.60000	+1.074%	1,000	-1.745%
2025-01-27	9.330000	9.4980	9.330000	9.49800	+0.349%	2,315	-0.690%
2025-01-24	9.465000	9.5600	9.465000	9.46500	-0.786%	442	-0.343%
2025-01-23	9.640000	9.6400	9.330000	9.54000	-0.052%	3,087	-1.127%
2025-01-22	9.590000	9.5900	9.483500	9.54500	-0.469%	1,631	-1.179%
2025-01-21	9.900000	9.9000	9.590000	9.59000	+3.341%	2,041	-1.642%
2025-01-17	9.300000	9.3000	9.280000	9.28000	-0.307%	2,174	+1.643%
2025-01-16	9.580000	9.7800	9.308600	9.30860	-3.035%	3,181	+1.331%
2025-01-15	9.792000	9.7920	9.000000	9.60000	+1.746%	24,726	-1.745%
2025-01-14	9.435300	9.4353	9.435300	9.43530	-0.629%	110	-0.030%
2025-01-13	9.600000	9.6000	9.495000	9.49500	-1.094%	509	-0.658%
2025-01-10	9.600000	9.6500	9.600000	9.60000	-6.796%	11,715	-1.745%
2025-01-08	10.820000	11.0900	10.000000	10.30000	-1.905%	2,007	-8.422%
2025-01-07	10.100000	10.6680	10.100000	10.50000	+4.843%	2,487	-10.167%
2025-01-06	9.540000	10.5400	9.540000	10.01500	+5.755%	2,558	-5.816%
2025-01-03	9.835000	9.8350	9.400000	9.47000	-0.890%	4,931	-0.396%
2025-01-02	9.660000	9.6600	9.458600	9.55500	-1.342%	5,627	-1.282%
2024-12-31	9.785000	9.7850	9.685000	9.68500	-1.874%	642	-2.607%
2024-12-30	10.180000	10.1800	9.580000	9.87000	+2.439%	205,880	-4.433%
2024-12-27	9.560000	9.6700	9.560000	9.63500	+1.936%	157,311	-2.102%
2024-12-26	10.340000	10.3400	9.325000	9.45200	+3.414%	269,118	-0.206%
2024-12-24	9.200000	9.2000	9.090000	9.14000	+2.180%	157,512	+3.200%
2024-12-23	9.650000	9.6500	8.680000	8.94500	+9.085%	1,804,059	+5.450%
2024-12-20	8.240000	8.2400	8.100000	8.20000	+4.994%	2,242	+15.030%
2024-12-19	8.000000	8.0000	7.810000	7.81000	-3.580%	241,942	+20.775%
2024-12-18	8.250000	8.6000	8.100000	8.10000	-3.972%	6,432	+16.451%
2024-12-17	8.450000	8.4500	8.435000	8.43500	-0.154%	3,926	+11.826%
2024-12-16	8.500000	8.5000	8.448000	8.44800	-1.308%	1,488	+11.654%
2024-12-13	8.500000	8.6900	8.500000	8.56000	-1.040%	3,445	+10.193%
2024-12-12	8.650000	8.7800	8.650000	8.65000	-1.872%	106,796	+9.046%
2024-12-11	8.815000	8.8150	8.815000	8.81500	+1.322%	3,196	+7.005%
2024-12-10	8.700000	8.7000	8.700000	8.70000	-5.435%	83,211	+8.420%
2024-12-09	9.170000	9.2000	8.800000	9.20000	+4.903%	5,090	+2.527%
2024-12-06	9.170000	9.1700	8.720000	8.77000	+3.055%	9,717	+7.554%
2024-12-05	8.610000	8.6200	8.510000	8.51000	-3.896%	3,374	+10.840%
2024-12-04	8.650000	8.8550	8.650000	8.85500	-1.061%	1,206,263	+6.522%
2024-12-03	8.935000	9.1100	8.810000	8.95000	+3.111%	2,324	+5.391%
2024-12-02	8.665000	8.6800	8.665000	8.68000	+1.089%	1,035	+8.669%
2024-11-29	8.578000	8.5865	8.578000	8.58650	-0.099%	8,211	+9.853%
2024-11-27	8.100000	8.8600	8.100000	8.59500	-0.751%	1,701	+9.744%
2024-11-26	8.800000	8.8000	8.660000	8.66000	-1.636%	211,853	+8.920%
2024-11-25	9.000000	9.0000	8.804000	8.80400	-2.178%	24,865	+7.139%
2024-11-22	9.000000	9.0000	9.000000	9.00000	+2.857%	203	+4.806%
2024-11-20	8.750000	8.7500	8.750000	8.75000	-1.771%	1,510	+7.800%
2024-11-19	8.911200	8.9112	8.907800	8.90780	+0.995%	27,646	+5.890%
2024-11-18	8.820000	8.8200	8.820000	8.82000	+2.558%	123	+6.944%
2024-11-14	8.600000	8.6000	8.600000	8.60000	-0.578%	1,069	+9.680%
2024-11-13	8.860000	8.8600	8.650000	8.65000	-5.958%	166,329	+9.046%
2024-11-12	8.860000	9.1980	8.860000	9.19800	+3.815%	826	+2.549%
2024-11-11	8.510000	9.2000	8.510000	8.86000	-1.828%	3,587	+6.462%
2024-11-08	9.150000	9.1500	9.025000	9.02500	-3.009%	1,003	+4.515%
2024-11-07	9.305000	9.3050	9.305000	9.30500	-1.011%	169	+1.370%
2024-11-06	9.660000	9.6720	9.230000	9.40000	-8.248%	2,324,769	+0.346%
2024-11-01	10.245000	10.2450	10.245000	10.24500	+5.999%	100	-7.931%
2024-10-30	9.665200	9.6652	9.665200	9.66520	-13.083%	1,101	-2.408%
2024-10-28	11.120000	11.1200	11.120000	11.12000	+8.277%	165	-15.175%
2024-10-22	10.050000	10.2700	10.050000	10.27000	+1.527%	292	-8.155%
2024-10-21	10.170000	10.1700	10.115500	10.11550	-1.850%	365	-6.752%
2024-10-17	10.306200	10.3062	10.306200	10.30620	+0.304%	100	-8.477%
2024-10-16	10.200000	10.2750	10.200000	10.27500	-6.769%	809	-8.200%
2024-10-15	11.021000	11.0210	11.021000	11.02100	+0.971%	270,101	-14.413%
2024-10-09	9.784000	10.9150	9.784000	10.91500	+2.009%	1,300	-13.582%
2024-10-04	10.700000	10.7000	10.700000	10.70000	-3.538%	1,088	-11.846%
2024-09-26	11.092500	11.0925	11.092500	11.09250	+2.066%	20,700	-14.965%
2024-09-25	10.868000	10.8680	10.868000	10.86800	+4.802%	153	-13.209%
2024-09-23	10.370000	10.3700	10.370000	10.37000	0.000%	150	-9.041%
2024-09-20	10.366400	10.3700	10.366400	10.37000	-2.812%	901	-9.041%
2024-09-19	10.670000	10.6700	10.670000	10.67000	+8.457%	240,700	-11.598%
2024-09-18	9.838000	9.8380	9.838000	9.83800	-7.013%	230	-4.122%
2024-09-16	10.580000	10.5800	10.580000	10.58000	+7.849%	195	-10.846%
2024-09-13	10.250000	10.3325	9.810000	9.81000	-4.265%	121,918	-3.848%
2024-09-12	10.247000	10.2470	10.247000	10.24700	-0.803%	10,824	-7.949%
2024-09-11	10.330000	10.3300	10.330000	10.33000	-1.126%	62,000	-8.688%
2024-09-10	10.500000	10.5000	10.447600	10.44760	-0.562%	600,620	-9.716%
2024-09-09	10.506600	10.5066	10.506600	10.50660	-0.411%	113	-10.223%
2024-09-04	10.550000	10.5500	10.550000	10.55000	-3.916%	2,055	-10.592%
2024-09-03	10.977000	10.9800	10.977000	10.98000	+0.274%	920	-14.094%
2024-08-29	10.950000	10.9500	10.950000	10.95000	+0.459%	530	-13.858%
2024-08-27	10.900000	10.9000	10.900000	10.90000	+0.646%	246	-13.463%
2024-08-26	10.929000	10.9290	10.830000	10.83000	+7.976%	90,294	-12.904%
2024-08-21	10.030000	10.0300	10.030000	10.03000	-1.782%	101	-5.957%
2024-08-15	11.160000	11.1600	10.212000	10.21200	-4.203%	256,650	-7.633%
2024-08-14	10.195000	10.6600	9.200000	10.66000	+7.622%	333	-11.515%
2024-08-13	9.905000	9.9050	9.905000	9.90500	+5.149%	109,906	-4.770%
2024-08-12	9.420000	9.4200	9.420000	9.42000	-5.184%	300	+0.133%
2024-08-08	10.000000	10.0000	9.935000	9.93500	-0.650%	1,222	-5.058%
2024-08-07	10.230000	10.2300	10.000000	10.00000	+4.167%	15,775	-5.675%
2024-08-05	9.560000	9.6000	9.000000	9.60000	-4.000%	7,766	-1.745%
2024-08-02	10.540000	10.5400	10.000000	10.00000	-4.762%	375,421	-5.675%
2024-07-31	10.500000	10.5000	10.500000	10.50000	-0.756%	629	-10.167%
2024-07-29	10.580000	10.6612	10.580000	10.58000	+11.134%	1,806	-10.846%
2024-07-26	9.520000	9.5200	9.520000	9.52000	-11.442%	150,125	-0.919%
2024-07-23	10.750000	10.7500	10.750000	10.75000	+0.467%	145	-12.256%
2024-07-19	10.444800	10.7000	10.444800	10.70000	+3.883%	450,460	-11.846%
2024-07-18	10.910000	10.9100	10.300000	10.30000	-4.505%	1,110	-8.422%
2024-07-17	11.720000	11.7200	10.785900	10.78590	-0.819%	6,558	-12.548%
2024-07-16	10.300000	10.9700	10.300000	10.87500	+2.065%	1,273	-13.264%
2024-07-11	10.650000	10.6550	10.650000	10.65500	+0.330%	675	-11.473%
2024-07-10	10.620000	10.6200	10.620000	10.62000	+1.143%	150	-11.182%
2024-07-08	10.500000	10.5000	10.500000	10.50000	-2.688%	11,393	-10.167%
2024-07-05	10.790000	10.7900	10.790000	10.79000	+0.606%	203	-12.581%
2024-07-02	11.540000	11.5400	10.000000	10.72500	-2.293%	682	-12.051%
2024-07-01	11.000000	11.0000	10.973330	10.97667	+8.435%	570,101	-14.068%
2024-06-28	10.590000	10.5900	10.122800	10.12280	-7.887%	249	-6.819%
2024-06-27	10.010000	10.9896	9.820000	10.98960	+9.896%	301,040	-14.169%
2024-06-26	10.000000	10.0000	10.000000	10.00000	-6.279%	2,757	-5.675%
2024-06-24	10.670000	10.6700	10.670000	10.67000	+6.700%	382	-11.598%
2024-06-20	9.820000	10.5762	9.820000	10.00000	-1.942%	6,217	-5.675%
2024-06-18	10.198000	10.1980	10.198000	10.19800	-1.942%	236	-7.506%
2024-06-17	10.500000	10.5000	10.400000	10.40000	-3.256%	30,610	-9.303%
2024-06-13	10.750000	10.7500	10.750000	10.75000	+2.186%	130	-12.256%
2024-06-10	10.520000	10.5200	10.520000	10.52000	+0.190%	1,080	-10.337%
2024-06-07	10.715000	10.7150	10.500000	10.50000	-4.328%	1,452	-10.167%
2024-06-06	11.570000	11.5700	10.580000	10.97500	-3.728%	600	-14.055%
2024-06-04	11.400000	11.4000	11.400000	11.40000	+1.514%	124	-17.259%
2024-06-03	11.205000	11.2300	11.205000	11.23000	-4.507%	1,227	-16.006%
2024-05-31	11.760000	11.7600	11.760000	11.76000	+2.707%	163	-19.792%
2024-05-30	11.105000	11.4500	11.105000	11.45000	+7.009%	15,018	-17.620%
2024-05-29	10.740000	10.7400	10.700000	10.70000	-4.889%	2,525	-11.846%
2024-05-24	11.250000	11.2500	11.250000	11.25000	+2.273%	361	-16.156%
2024-05-23	11.190000	11.1900	11.000000	11.00000	-1.698%	351	-14.250%
2024-05-22	11.190000	11.1900	11.190000	11.19000	-0.798%	416	-15.706%
2024-05-21	11.400000	11.4000	11.280000	11.28000	-1.485%	1,404	-16.379%
2024-05-20	11.450000	11.4500	11.450000	11.45000	+0.527%	110	-17.620%
2024-05-17	10.200000	11.3900	10.200000	11.39000	-2.816%	1,840	-17.186%
2024-05-08	11.720000	11.7200	11.720000	11.72000	+0.515%	146,177	-19.518%
2024-05-06	11.500000	11.6600	11.490000	11.66000	+0.830%	96,539	-19.104%
2024-05-02	11.800000	11.8000	11.564000	11.56400	-1.457%	60,572	-18.432%
2024-04-30	11.735000	11.7350	11.735000	11.73500	+4.870%	510	-19.621%
2024-04-29	11.190000	11.1900	11.190000	11.19000	+0.045%	160	-15.706%
2024-04-25	10.979300	11.1850	10.979300	11.18500	-4.889%	428	-15.668%
2024-04-24	11.760000	11.7600	11.760000	11.76000	+0.085%	100	-19.792%
2024-04-23	11.750000	11.7500	11.750000	11.75000	+2.263%	500	-19.723%
2024-04-22	11.490000	11.4900	11.490000	11.49000	-1.729%	123	-17.907%
2024-04-18	11.750000	11.7500	11.692200	11.69220	+0.810%	644,801	-19.327%
2024-04-17	11.650000	11.6500	11.280000	11.59820	-4.463%	184,080	-18.673%
2024-04-16	12.140000	12.1400	12.140000	12.14000	-1.740%	163	-22.302%
2024-04-10	12.355000	12.3550	12.355000	12.35500	-0.683%	310	-23.654%
2024-04-04	12.440000	12.4400	12.440000	12.44000	-4.308%	160	-24.176%
2024-04-03	13.000000	13.0000	13.000000	13.00000	+6.820%	102	-27.442%
2024-04-02	11.742000	12.1900	11.742000	12.17000	+6.942%	350	-22.494%
2024-04-01	11.380000	11.3800	11.380000	11.38000	-9.683%	121	-17.113%
2024-03-27	12.600000	12.6000	12.600000	12.60000	-2.022%	163	-25.139%
2024-03-26	12.860000	12.8600	12.860000	12.86000	+1.260%	138	-26.652%
2024-03-22	12.050000	12.7000	12.050000	12.70000	+2.378%	1,625	-25.728%
2024-03-21	12.660000	12.7000	12.405000	12.40500	-0.486%	1,136	-23.962%
2024-03-20	12.250000	12.4656	12.250000	12.46560	+3.707%	302,827	-24.332%
2024-03-18	12.020000	12.0200	12.020000	12.02000	+2.647%	114	-21.527%
2024-03-15	11.710000	11.7176	11.710000	11.71000	-0.213%	468	-19.449%
2024-03-14	11.750000	11.7500	11.735000	11.73500	-2.208%	355	-19.621%
2024-03-13	11.650000	12.0000	11.650000	12.00000	+2.652%	346	-21.396%
2024-03-12	11.690000	11.6900	11.690000	11.69000	-1.682%	74,650	-19.311%
2024-03-11	11.890000	11.8900	11.890000	11.89000	-0.419%	114	-20.669%
2024-03-07	11.880000	11.9400	11.880000	11.94000	-2.907%	447	-21.001%
2024-03-06	12.612400	12.6124	12.297500	12.29750	+2.479%	642	-23.297%
2024-03-05	12.000000	12.0000	12.000000	12.00000	-1.639%	245	-21.396%
2024-03-04	12.490000	12.4900	12.200000	12.20000	+2.910%	2,525	-22.684%
2024-02-29	11.855000	11.8550	11.855000	11.85500	-0.378%	901	-20.434%
2024-02-27	11.900000	11.9000	11.900000	11.90000	-2.058%	123	-20.735%
2024-02-26	11.780000	12.1500	11.780000	12.15000	+3.141%	576	-22.366%
2024-02-22	11.550000	11.7800	11.550000	11.78000	-1.833%	531	-19.928%
2024-02-21	11.700000	12.0000	11.700000	12.00000	+4.348%	2,721	-21.396%
2024-02-15	11.070000	11.5000	11.070000	11.50000	+1.770%	161,999	-17.978%
2024-02-14	11.550000	11.5500	11.300000	11.30000	-1.740%	245	-16.527%
2024-02-09	11.435000	11.5001	11.435000	11.50010	+1.771%	3,910	-17.979%
2024-02-07	11.300000	11.3000	11.300000	11.30000	-4.156%	508	-16.527%
2024-02-06	11.790000	11.7900	11.790000	11.79000	+0.085%	534	-19.996%
2024-02-05	11.780000	11.7800	11.780000	11.78000	+7.580%	2,001	-19.928%
2024-02-02	10.950000	10.9500	10.950000	10.95000	-0.091%	105,637	-13.858%
2024-01-31	10.960000	10.9600	10.960000	10.96000	0.000%	7,629	-13.937%
2024-01-30	11.117500	11.2000	10.960000	10.96000	+0.717%	504	-13.937%
2024-01-23	10.882000	10.8820	10.882000	10.88200	+1.701%	244	-13.320%
2024-01-16	10.700000	10.7000	10.700000	10.70000	+0.094%	120	-11.846%
2024-01-10	10.690000	10.6900	10.690000	10.69000	+2.297%	546	-11.763%
2024-01-09	10.520000	10.5200	10.450000	10.45000	-1.415%	3,515	-9.737%
2024-01-05	10.660000	10.6600	10.600000	10.60000	+1.397%	485	-11.014%
2024-01-04	10.454000	10.4540	10.454000	10.45400	+2.290%	300,532	-9.771%
2024-01-03	10.220000	10.2200	10.220000	10.22000	+2.200%	600	-7.705%
2024-01-02	10.000000	10.0000	10.000000	10.00000	-0.100%	184	-5.675%
2023-12-28	10.010000	10.0100	10.010000	10.01000	+3.838%	609	-5.769%
2023-12-27	9.640000	9.6400	9.640000	9.64000	-5.951%	502	-2.152%
2023-12-26	10.560000	10.5600	10.100000	10.25000	+3.535%	451	-7.976%
2023-12-19	9.560000	9.9000	9.560000	9.90000	-1.000%	434	-4.722%
2023-12-14	10.000000	10.0000	10.000000	10.00000	+3.199%	996,257	-5.675%
2023-12-13	9.690000	9.6900	9.690000	9.69000	-4.925%	135	-2.657%
2023-12-12	10.192000	10.1920	10.192000	10.19200	-2.000%	118	-7.452%
2023-12-11	10.336927	10.4200	10.336927	10.40000	+0.374%	468,609	-9.303%
2023-12-06	10.361200	10.3612	10.361200	10.36120	-0.373%	300	-8.963%
2023-12-05	10.400000	10.4000	10.400000	10.40000	-0.192%	242	-9.303%
2023-12-04	10.420000	10.4200	10.260000	10.42000	-0.762%	1,711	-9.477%
2023-11-27	10.390000	10.7100	10.390000	10.50000	+0.402%	4,289	-10.167%
2023-11-24	10.458000	10.4580	10.458000	10.45800	-0.495%	500	-9.806%
2023-11-21	10.510000	10.5100	10.510000	10.51000	-0.048%	675	-10.252%
2023-11-20	10.515000	10.5150	10.515000	10.51500	+0.143%	258	-10.295%
2023-11-13	10.800000	10.8000	10.500000	10.50000	+0.768%	1,708	-10.167%
2023-11-09	10.420000	10.4200	10.420000	10.42000	-4.232%	1,000	-9.477%
2023-11-06	10.880500	10.8805	10.880500	10.88050	+8.805%	2,521	-13.308%
2023-10-30	10.000000	10.0000	10.000000	10.00000	-6.542%	122	-5.675%
2023-10-24	10.700000	10.7000	10.700000	10.70000	-1.925%	1,980	-11.846%
2023-10-19	11.060000	11.0600	10.910000	10.91000	-1.977%	1,060	-13.543%
2023-10-18	11.130000	11.1300	11.130000	11.13000	-1.800%	360	-15.252%
2023-10-11	11.334000	11.3340	11.334000	11.33400	+2.339%	806	-16.777%
2023-10-09	11.075000	11.0750	11.075000	11.07500	+4.976%	150	-14.831%
2023-10-06	10.550000	10.5500	10.550000	10.55000	-7.171%	486,080	-10.592%
2023-09-29	11.365000	11.3650	11.365000	11.36500	-4.496%	203	-17.004%
2023-09-28	11.910000	11.9100	11.900000	11.90000	+3.472%	1,094	-20.735%
2023-09-27	11.500700	11.5007	11.500700	11.50070	+0.560%	8,442	-17.983%
2023-09-21	11.436700	11.4367	11.436700	11.43670	-3.434%	732	-17.524%
2023-09-19	12.221700	12.2217	11.843400	11.84340	+0.995%	104,286	-20.356%
2023-09-14	11.556700	11.7267	11.556700	11.72670	+7.437%	3,072	-19.564%
2023-09-08	10.915000	10.9150	10.915000	10.91500	-0.773%	123,000	-13.582%
2023-09-06	11.000000	11.0000	11.000000	11.00000	-0.901%	161,733	-14.250%
2023-09-05	11.010000	11.1000	11.010000	11.10000	+9.395%	624	-15.023%
2023-08-29	10.146700	10.1467	10.146700	10.14670	-0.943%	375	-7.039%
2023-08-23	10.243300	10.2433	10.243300	10.24330	+3.121%	5,784	-7.915%
2023-08-22	9.933300	9.9333	9.933300	9.93330	-4.488%	1,632	-5.042%
2023-08-17	10.400000	10.4000	10.400000	10.40000	+0.922%	330	-9.303%
2023-08-14	10.305000	10.3050	10.305000	10.30500	-2.722%	486,360	-8.467%
2023-08-11	10.593300	10.5933	10.593300	10.59330	-0.376%	2,745	-10.958%
2023-08-09	10.633300	10.6333	10.633300	10.63330	+0.062%	381	-11.293%
2023-07-31	10.626700	10.6267	10.626700	10.62670	+3.359%	207,000	-11.238%
2023-07-26	10.281300	10.2813	10.281300	10.28130	-2.223%	402	-8.256%
2023-07-25	10.333300	10.5150	10.333300	10.51500	+5.891%	990	-10.295%
2023-07-11	9.930000	9.9300	9.930000	9.93000	+0.303%	328,524	-5.010%
2023-07-06	9.900000	9.9000	9.900000	9.90000	-4.193%	318	-4.722%
2023-07-05	10.333300	10.3333	10.333300	10.33330	0.000%	462	-8.717%
2023-07-03	10.342500	10.3425	10.333300	10.33330	+0.944%	1,011	-8.717%
2023-06-29	10.236700	10.2367	10.236700	10.23670	+1.774%	540	-7.856%
2023-06-27	10.058300	10.0583	10.058300	10.05830	-1.195%	315	-6.222%
2023-06-20	10.180000	10.1800	10.180000	10.18000	-3.962%	615	-7.343%
2023-06-15	10.600000	10.6000	10.600000	10.60000	-0.625%	4,806	-11.014%
2023-06-13	10.450000	10.6667	10.450000	10.66670	+3.226%	3,759	-11.571%
2023-06-12	10.220000	10.3333	10.220000	10.33330	+0.813%	3,717	-8.717%
2023-06-09	10.241700	10.2500	10.241700	10.25000	+5.293%	1,281	-7.976%
2023-06-02	9.748700	9.7487	9.686700	9.73470	+1.934%	1,254	-3.104%
2023-05-30	9.550000	9.5500	9.550000	9.55000	+3.464%	375	-1.230%
2023-05-24	9.230300	9.2303	9.230300	9.23030	-0.607%	360	+2.191%
2023-05-23	9.420000	9.4450	9.286700	9.28670	-2.533%	3,453	+1.570%
2023-05-22	9.528000	9.5280	9.528000	9.52800	+7.257%	807	-1.002%
2023-05-11	8.883300	8.8833	8.883300	8.88330	-1.297%	1,395	+6.182%
2023-05-10	9.000000	9.0000	9.000000	9.00000	+1.104%	873	+4.806%
2023-05-08	8.901700	8.9017	8.901700	8.90170	+1.928%	933	+5.963%
2023-04-13	8.733300	8.7333	8.733300	8.73330	-1.541%	45,681	+8.006%
2023-04-12	8.870000	8.8700	8.870000	8.87000	+2.033%	609	+6.342%
2023-04-06	8.805800	8.8058	8.693300	8.69330	-1.175%	1,200	+8.503%
2023-04-05	8.868300	8.8683	8.796700	8.79670	-2.259%	10,506	+7.228%
2023-04-04	9.000000	9.0000	9.000000	9.00000	0.000%	1,200	+4.806%
2023-04-03	8.816700	9.0000	8.816700	9.00000	+5.799%	1,104	+4.806%
2023-03-24	8.506700	8.5067	8.506700	8.50670	-0.235%	393	+10.883%
2023-03-21	8.526700	8.5267	8.526700	8.52670	+1.027%	3,000	+10.623%
2023-03-16	8.440000	8.4400	8.440000	8.44000	-1.536%	309	+11.759%
2023-03-13	8.571700	8.5717	8.571700	8.57170	-3.145%	315	+10.042%
2023-03-09	8.850000	8.8500	8.850000	8.85000	+0.019%	921	+6.582%
2023-03-08	8.848300	8.8483	8.848300	8.84830	+0.454%	4,887	+6.602%
2023-03-03	8.808300	8.8083	8.808300	8.80830	+0.571%	414,933	+7.086%
2023-03-01	8.702100	8.7583	8.702100	8.75830	+2.158%	10,590	+7.698%
2023-02-23	8.573300	8.5733	8.573300	8.57330	+1.379%	1,530	+10.022%
2023-02-16	8.456700	8.4567	8.456700	8.45670	+2.092%	750	+11.539%
2023-02-15	8.283400	8.2834	8.283400	8.28340	-0.580%	324	+13.872%
2023-02-14	8.331700	8.3317	8.331700	8.33170	+0.624%	330	+13.212%
2023-02-10	8.280000	8.2800	8.280000	8.28000	+0.364%	378	+13.919%
2023-02-09	8.113300	8.2500	8.113300	8.25000	+1.476%	3,972	+14.333%
2023-02-06	8.276600	8.2766	8.130000	8.13000	-3.214%	1,404	+16.021%
2023-02-02	8.400000	8.4000	8.400000	8.40000	+1.859%	321	+12.292%
2023-01-30	8.246700	8.2467	8.246700	8.24670	+4.345%	549	+14.379%
2023-01-23	7.903300	7.9033	7.903300	7.90330	-1.209%	636	+19.349%
2023-01-18	8.000000	8.0000	8.000000	8.00000	+3.671%	318	+17.906%
2023-01-10	7.716700	7.7167	7.716700	7.71670	-3.541%	369	+22.235%
2023-01-09	7.955000	8.0000	7.955000	8.00000	+4.804%	7,089	+17.906%
2022-12-30	7.633300	7.6333	7.633300	7.63330	-2.179%	303	+23.570%
2022-12-28	7.500000	7.8033	7.500000	7.80330	+3.310%	48,711	+20.878%
2022-12-23	7.553300	7.5533	7.553300	7.55330	-1.479%	56,553	+24.879%
2022-12-21	7.666700	7.6667	7.666700	7.66670	-3.947%	301,209	+23.032%
2022-12-15	8.080000	8.0800	7.981700	7.98170	+0.821%	3,312	+18.177%
2022-12-12	7.916700	7.9167	7.916700	7.91670	-1.082%	30,321	+19.147%
2022-12-02	8.003300	8.0033	8.003300	8.00330	+1.308%	165,126	+17.858%
2022-12-01	7.913300	7.9133	7.900000	7.90000	-3.305%	900	+19.399%
2022-11-29	8.170000	8.1700	8.170000	8.17000	+1.281%	609	+15.453%
2022-11-28	8.066700	8.0667	8.066700	8.06670	+3.194%	1,509	+16.931%
2022-11-25	7.817000	7.8170	7.817000	7.81700	+0.865%	29,259	+20.666%
2022-11-21	7.750000	7.7500	7.750000	7.75000	0.000%	576	+21.710%
2022-11-17	7.750000	7.7500	7.750000	7.75000	-0.641%	921	+21.710%
2022-11-16	7.913300	7.9133	7.800000	7.80000	+0.215%	2,175	+20.929%
2022-11-15	7.783300	7.7833	7.783300	7.78330	+4.614%	1,506	+21.189%
2022-11-09	7.703300	7.7033	7.440000	7.44000	-7.000%	1,968	+26.781%
2022-11-07	8.000000	8.0000	8.000000	8.00000	-0.041%	1,512	+17.906%
2022-11-02	8.003300	8.0033	8.003300	8.00330	+4.369%	6,009	+17.858%
2022-11-01	7.569200	7.6683	7.569200	7.66830	+1.972%	3,708	+23.006%
2022-10-26	7.520000	7.5200	7.520000	7.52000	+0.714%	753	+25.432%
2022-10-25	7.466700	7.4667	7.466700	7.46670	-0.709%	1,902	+26.328%
2022-10-24	7.520000	7.5200	7.520000	7.52000	+2.546%	633	+25.432%
2022-10-21	7.333300	7.3333	7.333300	7.33330	+1.033%	1,683	+28.626%
2022-10-20	7.476700	7.4767	7.258300	7.25830	+0.981%	618	+29.955%
2022-10-18	7.187800	7.1878	7.187800	7.18780	-1.984%	27,600	+31.229%
2022-10-13	7.333300	7.3333	7.333300	7.33330	-2.004%	909	+28.626%
2022-10-10	7.666700	7.6667	7.483300	7.48330	-0.664%	3,639	+26.047%
2022-10-07	7.533300	7.5333	7.533300	7.53330	-0.023%	339	+25.211%
2022-10-06	7.535000	7.5350	7.535000	7.53500	+2.055%	91,224	+25.182%
2022-10-04	7.383300	7.3833	7.383300	7.38330	+1.141%	25,011	+27.755%
2022-10-03	7.300000	7.3000	7.286700	7.30000	-0.657%	5,295	+29.212%
2022-09-30	7.363300	7.3633	7.196700	7.34830	-7.801%	2,427	+28.363%
2022-09-21	8.116700	8.1167	7.970000	7.97000	-1.807%	11,805	+18.350%
2022-09-15	8.116700	8.1167	8.116700	8.11670	-3.602%	318	+16.211%
2022-09-14	8.420000	8.4200	8.420000	8.42000	+3.737%	2,415	+12.025%
2022-09-13	8.116700	8.1167	8.116700	8.11670	-3.602%	327,900	+16.211%
2022-09-08	8.420000	8.4200	8.420000	8.42000	+2.642%	3,606	+12.025%
2022-09-07	8.203300	8.2033	8.203300	8.20330	-8.035%	256,260	+14.984%
2022-08-31	8.920000	8.9200	8.920000	8.92000	0.000%	1,113	+5.746%
2022-08-30	9.003300	9.0333	8.823300	8.92000	-0.908%	4,398	+5.746%
2022-08-29	9.001700	9.0017	9.001700	9.00170	+1.219%	264,366	+4.786%
2022-08-25	8.893300	8.8933	8.893300	8.89330	+1.676%	1,515	+6.063%

.dark-mode .rWgBkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWgBkk{ color: #333333; background-color: white; border: 2px solid #333333; }HNDAFHONDA MOTOR CO LTDstock OTC

HNDAF
HONDA MOTOR CO LTD
stock OTC