Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,408.42 +40.52 (+1.20%) Nikkei
40,592.60 +517.91 (+1.29%) Hang Seng
17,968.82 +199.68 (+1.12%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,065.99 -1,793.07 (-2.85%) CMC Crypto 200
1,313.71 -21.21 (-1.59%)
Hino Motors, Ltd. (7205.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:55PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 426.00 | 428.70 | 422.90 | 428.10 | 428.10 | 1,713,000 |
| 02 Jul 2024 | 423.20 | 427.30 | 421.60 | 426.60 | 426.60 | 2,716,700 |
| 01 Jul 2024 | 425.80 | 427.00 | 420.20 | 422.60 | 422.60 | 2,944,300 |
| 28 Jun 2024 | 427.50 | 427.60 | 416.70 | 418.00 | 418.00 | 6,739,200 |
| 27 Jun 2024 | 436.30 | 442.80 | 433.20 | 442.00 | 442.00 | 2,092,700 |
| 26 Jun 2024 | 439.30 | 441.60 | 435.20 | 438.10 | 438.10 | 1,584,200 |
| 25 Jun 2024 | 435.40 | 442.90 | 435.00 | 441.70 | 441.70 | 1,624,700 |
| 24 Jun 2024 | 430.40 | 432.20 | 427.10 | 431.70 | 431.70 | 1,350,500 |
| 21 Jun 2024 | 430.00 | 434.90 | 429.00 | 430.30 | 430.30 | 2,129,000 |
| 20 Jun 2024 | 425.00 | 427.60 | 423.60 | 426.40 | 426.40 | 1,058,000 |
| 19 Jun 2024 | 420.00 | 427.40 | 419.20 | 426.00 | 426.00 | 985,400 |
| 18 Jun 2024 | 419.10 | 421.00 | 417.20 | 419.80 | 419.80 | 1,519,600 |
| 17 Jun 2024 | 420.00 | 420.00 | 409.00 | 415.90 | 415.90 | 2,984,700 |
| 14 Jun 2024 | 424.00 | 429.00 | 423.00 | 423.20 | 423.20 | 2,438,400 |
| 13 Jun 2024 | 440.10 | 440.90 | 425.60 | 426.60 | 426.60 | 1,626,500 |
| 12 Jun 2024 | 438.60 | 441.50 | 438.00 | 440.00 | 440.00 | 1,021,900 |
| 11 Jun 2024 | 435.50 | 442.00 | 433.80 | 440.50 | 440.50 | 1,457,300 |
| 10 Jun 2024 | 429.10 | 435.90 | 429.00 | 434.80 | 434.80 | 1,147,900 |
| 07 Jun 2024 | 433.00 | 436.00 | 427.10 | 428.60 | 428.60 | 1,875,800 |
| 06 Jun 2024 | 443.00 | 443.70 | 431.40 | 435.20 | 435.20 | 2,130,600 |
| 05 Jun 2024 | 436.60 | 441.00 | 434.20 | 439.60 | 439.60 | 2,084,800 |
| 04 Jun 2024 | 440.00 | 443.10 | 437.40 | 439.00 | 439.00 | 1,789,600 |
| 03 Jun 2024 | 441.00 | 446.00 | 438.80 | 441.70 | 441.70 | 1,814,400 |
| 31 May 2024 | 439.50 | 443.10 | 436.30 | 438.80 | 438.80 | 2,708,300 |
| 30 May 2024 | 440.00 | 443.20 | 434.00 | 438.40 | 438.40 | 1,958,100 |
| 29 May 2024 | 446.70 | 449.60 | 442.00 | 442.00 | 442.00 | 1,332,000 |
| 28 May 2024 | 446.40 | 452.60 | 444.50 | 450.00 | 450.00 | 1,524,000 |
| 27 May 2024 | 441.90 | 444.50 | 440.00 | 444.10 | 444.10 | 884,000 |
| 24 May 2024 | 435.00 | 445.70 | 433.30 | 442.90 | 442.90 | 1,379,200 |
| 23 May 2024 | 441.40 | 444.10 | 434.50 | 444.00 | 444.00 | 1,763,000 |
| 22 May 2024 | 449.00 | 452.50 | 444.10 | 444.10 | 444.10 | 2,425,200 |
| 21 May 2024 | 461.50 | 465.00 | 448.10 | 448.10 | 448.10 | 2,679,200 |
| 20 May 2024 | 455.60 | 466.90 | 454.70 | 462.80 | 462.80 | 1,712,700 |
| 17 May 2024 | 456.30 | 462.60 | 454.90 | 455.50 | 455.50 | 1,592,400 |
| 16 May 2024 | 466.50 | 466.50 | 453.30 | 463.70 | 463.70 | 2,434,600 |
| 15 May 2024 | 472.90 | 478.10 | 469.30 | 470.00 | 470.00 | 2,029,700 |
| 14 May 2024 | 463.80 | 471.50 | 462.10 | 469.90 | 469.90 | 1,664,100 |
| 13 May 2024 | 461.70 | 462.70 | 458.10 | 459.80 | 459.80 | 1,500,200 |
| 10 May 2024 | 464.60 | 468.30 | 459.70 | 462.50 | 462.50 | 1,569,300 |
| 09 May 2024 | 467.80 | 468.00 | 458.40 | 461.60 | 461.60 | 1,832,800 |
| 08 May 2024 | 460.00 | 463.90 | 458.10 | 462.60 | 462.60 | 2,017,600 |
| 07 May 2024 | 453.80 | 462.40 | 453.10 | 462.10 | 462.10 | 3,286,300 |
| 02 May 2024 | 452.50 | 456.30 | 447.50 | 450.20 | 450.20 | 3,536,100 |
| 01 May 2024 | 458.40 | 460.40 | 451.50 | 452.20 | 452.20 | 2,704,300 |
| 30 Apr 2024 | 458.90 | 469.60 | 455.60 | 460.70 | 460.70 | 3,343,200 |
| 26 Apr 2024 | 458.50 | 465.60 | 451.10 | 452.30 | 452.30 | 5,225,600 |
| 25 Apr 2024 | 482.50 | 485.40 | 462.50 | 462.60 | 462.60 | 3,357,200 |
| 24 Apr 2024 | 490.90 | 494.80 | 486.90 | 491.90 | 491.90 | 1,234,100 |
| 23 Apr 2024 | 490.00 | 492.00 | 483.30 | 485.10 | 485.10 | 1,315,300 |
| 22 Apr 2024 | 488.20 | 490.60 | 483.10 | 490.40 | 490.40 | 1,490,600 |
| 19 Apr 2024 | 490.00 | 491.30 | 469.20 | 472.20 | 472.20 | 2,686,700 |
| 18 Apr 2024 | 490.00 | 495.50 | 488.10 | 490.70 | 490.70 | 1,375,000 |
| 17 Apr 2024 | 500.40 | 505.80 | 490.90 | 491.90 | 491.90 | 1,649,500 |
| 16 Apr 2024 | 504.00 | 506.00 | 496.70 | 499.40 | 499.40 | 1,286,900 |
| 15 Apr 2024 | 507.00 | 508.40 | 501.80 | 506.20 | 506.20 | 1,108,000 |
| 12 Apr 2024 | 518.40 | 518.50 | 510.80 | 512.60 | 512.60 | 1,065,000 |
| 11 Apr 2024 | 511.90 | 515.10 | 506.60 | 514.90 | 514.90 | 1,008,100 |
| 10 Apr 2024 | 519.80 | 520.10 | 514.70 | 515.80 | 515.80 | 934,900 |
| 09 Apr 2024 | 518.00 | 520.80 | 514.50 | 520.10 | 520.10 | 962,100 |
| 08 Apr 2024 | 514.90 | 517.40 | 510.00 | 516.20 | 516.20 | 982,200 |
| 05 Apr 2024 | 511.20 | 513.10 | 502.40 | 507.30 | 507.30 | 1,398,300 |
| 04 Apr 2024 | 514.50 | 515.90 | 507.30 | 515.30 | 515.30 | 1,486,900 |
| 03 Apr 2024 | 504.70 | 514.50 | 501.50 | 506.40 | 506.40 | 1,423,300 |
| 02 Apr 2024 | 508.60 | 510.60 | 502.50 | 505.60 | 505.60 | 1,310,900 |
| 01 Apr 2024 | 515.00 | 516.00 | 503.30 | 508.50 | 508.50 | 1,097,200 |
| 29 Mar 2024 | 506.90 | 511.90 | 504.10 | 509.80 | 509.80 | 615,600 |
| 28 Mar 2024 | 518.00 | 519.00 | 503.50 | 505.10 | 505.10 | 1,795,400 |
| 27 Mar 2024 | 522.20 | 524.40 | 515.20 | 518.50 | 518.50 | 1,527,100 |
| 26 Mar 2024 | 515.00 | 518.70 | 512.10 | 516.00 | 516.00 | 1,414,600 |
| 25 Mar 2024 | 525.30 | 532.30 | 520.40 | 520.50 | 520.50 | 1,731,700 |
| 22 Mar 2024 | 521.90 | 533.10 | 519.00 | 530.00 | 530.00 | 2,134,800 |
| 21 Mar 2024 | 515.10 | 525.90 | 515.00 | 518.10 | 518.10 | 2,716,800 |
| 19 Mar 2024 | 505.00 | 509.80 | 498.90 | 509.50 | 509.50 | 2,040,700 |
| 18 Mar 2024 | 496.00 | 506.00 | 491.30 | 506.00 | 506.00 | 2,057,100 |
| 15 Mar 2024 | 481.30 | 489.40 | 480.30 | 488.20 | 488.20 | 1,999,200 |
| 14 Mar 2024 | 480.00 | 481.70 | 475.10 | 481.30 | 481.30 | 1,196,500 |
| 13 Mar 2024 | 484.00 | 487.70 | 475.40 | 478.40 | 478.40 | 1,562,300 |
| 12 Mar 2024 | 477.00 | 482.90 | 466.10 | 481.50 | 481.50 | 1,482,600 |
| 11 Mar 2024 | 484.00 | 485.40 | 471.10 | 479.20 | 479.20 | 2,173,000 |
| 08 Mar 2024 | 494.50 | 496.90 | 487.70 | 491.50 | 491.50 | 1,803,000 |
| 07 Mar 2024 | 508.20 | 509.00 | 488.70 | 494.10 | 494.10 | 2,225,700 |
| 06 Mar 2024 | 491.70 | 510.40 | 491.70 | 508.20 | 508.20 | 3,294,700 |
| 05 Mar 2024 | 490.00 | 493.60 | 482.80 | 491.40 | 491.40 | 1,980,600 |
| 04 Mar 2024 | 499.00 | 500.60 | 488.80 | 490.80 | 490.80 | 1,810,800 |
| 01 Mar 2024 | 482.00 | 502.90 | 481.00 | 498.90 | 498.90 | 3,094,400 |
| 29 Feb 2024 | 495.00 | 501.30 | 492.10 | 498.00 | 498.00 | 1,913,900 |
| 28 Feb 2024 | 495.50 | 503.60 | 491.30 | 496.60 | 496.60 | 2,319,900 |
| 27 Feb 2024 | 472.50 | 498.50 | 471.70 | 495.10 | 495.10 | 3,095,400 |
| 26 Feb 2024 | 474.00 | 476.90 | 470.30 | 473.20 | 473.20 | 1,607,600 |
| 22 Feb 2024 | 470.00 | 471.90 | 466.20 | 470.60 | 470.60 | 1,624,900 |
| 21 Feb 2024 | 474.00 | 474.90 | 464.90 | 470.00 | 470.00 | 1,728,000 |
| 20 Feb 2024 | 471.50 | 474.80 | 469.10 | 473.10 | 473.10 | 1,820,800 |
| 19 Feb 2024 | 466.50 | 474.50 | 464.00 | 472.70 | 472.70 | 1,846,700 |
| 16 Feb 2024 | 455.00 | 464.70 | 454.20 | 462.60 | 462.60 | 2,036,600 |
| 15 Feb 2024 | 457.90 | 458.80 | 448.80 | 453.00 | 453.00 | 1,762,000 |
| 14 Feb 2024 | 463.00 | 463.60 | 451.40 | 452.90 | 452.90 | 2,179,000 |
| 13 Feb 2024 | 461.50 | 464.00 | 452.60 | 463.00 | 463.00 | 2,325,500 |
| 09 Feb 2024 | 463.30 | 463.80 | 456.10 | 456.10 | 456.10 | 2,095,400 |
| 08 Feb 2024 | 466.50 | 467.50 | 450.60 | 461.00 | 461.00 | 3,000,200 |
| 07 Feb 2024 | 462.00 | 469.40 | 461.00 | 466.00 | 466.00 | 1,973,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.