| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| HINO | 2020-02-28 | 415.00 | 416.98 | 400.00 | 408.48 | 300 |
| HINO | 2020-02-27 | 403.00 | 424.98 | 403.00 | 424.98 | 200 |
| HINO | 2020-02-26 | 416.07 | 434.00 | 416.07 | 430.00 | 600 |
| HINO | 2020-02-24 | 445.00 | 445.00 | 445.00 | 445.00 | 400 |
| HINO | 2020-02-21 | 444.98 | 444.98 | 444.98 | 444.98 | 100 |
| HINO | 2020-02-19 | 404.00 | 418.50 | 404.00 | 418.50 | 700 |
| HINO | 2020-02-18 | 394.00 | 394.00 | 392.00 | 393.00 | 200 |
| HINO | 2020-02-12 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| HINO | 2020-02-10 | 390.10 | 395.00 | 390.10 | 391.20 | 400 |
| HINO | 2020-02-06 | 415.00 | 415.00 | 415.00 | 415.00 | 200 |
| HINO | 2020-02-04 | 413.00 | 416.00 | 413.00 | 414.73 | 1800 |
| HINO | 2020-02-03 | 433.00 | 433.00 | 430.51 | 430.51 | 2500 |
| HINO | 2020-01-24 | 0.00 | 479.98 | 479.98 | 457.98 | 400 |
| HINO | 2020-01-22 | 457.98 | 457.98 | 457.98 | 457.98 | 100 |
| HINO | 2020-01-20 | 439.04 | 458.85 | 439.04 | 452.73 | 600 |
| HINO | 2020-01-17 | 462.89 | 464.00 | 460.00 | 460.00 | 1600 |
| HINO | 2020-01-16 | 455.00 | 469.98 | 455.00 | 469.98 | 1200 |
| HINO | 2020-01-15 | 460.50 | 460.50 | 460.00 | 460.00 | 400 |
| HINO | 2020-01-14 | 462.10 | 474.79 | 462.10 | 474.79 | 400 |
| HINO | 2020-01-13 | 493.70 | 493.70 | 470.00 | 470.00 | 300 |
| HINO | 2020-01-10 | 473.95 | 473.95 | 473.95 | 473.95 | 100 |
| HINO | 2020-01-09 | 450.10 | 477.70 | 450.10 | 465.00 | 1100 |
| HINO | 2020-01-08 | 460.00 | 460.00 | 455.00 | 456.75 | 3800 |
| HINO | 2020-01-07 | 479.00 | 479.00 | 478.88 | 478.88 | 200 |
| HINO | 2020-01-06 | 450.00 | 469.85 | 448.39 | 457.82 | 2400 |
| HINO | 2020-01-03 | 470.00 | 488.98 | 470.00 | 472.00 | 400 |
| HINO | 2020-01-02 | 486.98 | 486.98 | 475.00 | 484.98 | 1200 |
| HINO | 2020-01-01 | 470.00 | 484.89 | 470.00 | 480.00 | 1100 |
| HINO | 2019-12-31 | 468.98 | 487.85 | 468.98 | 487.75 | 700 |
| HINO | 2019-12-27 | 489.89 | 489.89 | 470.00 | 486.98 | 400 |
| HINO | 2019-12-26 | 461.10 | 489.98 | 461.10 | 477.98 | 500 |
| HINO | 2019-12-24 | 450.00 | 476.98 | 450.00 | 474.16 | 1100 |
| HINO | 2019-12-23 | 470.00 | 470.01 | 457.00 | 457.01 | 900 |
| HINO | 2019-12-20 | 447.10 | 476.70 | 447.10 | 476.70 | 200 |
| HINO | 2019-12-19 | 455.10 | 496.70 | 455.10 | 466.79 | 1800 |
| HINO | 2019-12-18 | 470.00 | 477.89 | 470.00 | 477.89 | 500 |
| HINO | 2019-12-17 | 471.01 | 479.73 | 466.00 | 468.95 | 1700 |
| HINO | 2019-12-16 | 471.00 | 479.00 | 470.00 | 475.80 | 2300 |
| HINO | 2019-12-11 | 470.01 | 484.98 | 468.00 | 484.98 | 400 |
| HINO | 2019-12-10 | 474.89 | 492.98 | 474.89 | 484.98 | 1300 |
| HINO | 2019-12-09 | 475.00 | 489.98 | 470.00 | 474.89 | 2700 |
| HINO | 2019-12-06 | 481.20 | 489.89 | 477.00 | 483.60 | 3400 |
| HINO | 2019-12-05 | 523.00 | 523.00 | 481.01 | 498.95 | 5000 |
| HINO | 2019-12-04 | 470.00 | 503.98 | 470.00 | 503.98 | 9300 |
| HINO | 2019-12-03 | 460.00 | 487.00 | 460.00 | 479.98 | 4100 |
| HINO | 2019-12-02 | 470.00 | 476.00 | 459.00 | 475.00 | 4000 |
| HINO | 2019-11-29 | 489.00 | 489.00 | 465.48 | 466.64 | 5200 |
| HINO | 2019-11-28 | 506.00 | 506.00 | 469.02 | 489.98 | 9300 |
| HINO | 2019-11-27 | 518.00 | 518.00 | 490.10 | 493.70 | 3200 |
| HINO | 2019-11-26 | 490.00 | 512.60 | 490.00 | 511.32 | 21400 |
| HINO | 2019-11-25 | 494.50 | 496.00 | 485.01 | 488.20 | 2900 |
| HINO | 2019-11-22 | 517.00 | 517.11 | 467.89 | 493.14 | 15100 |
| HINO | 2019-11-21 | 492.51 | 492.51 | 492.51 | 492.51 | 3900 |
| HINO | 2019-11-20 | 469.07 | 469.07 | 469.07 | 469.07 | 900 |
| HINO | 2019-11-19 | 446.73 | 446.73 | 446.73 | 446.73 | 1700 |
| HINO | 2019-11-18 | 425.47 | 425.47 | 425.47 | 425.47 | 1000 |
| HINO | 2019-11-15 | 403.00 | 405.20 | 400.00 | 405.20 | 14700 |
| HINO | 2019-11-14 | 385.92 | 385.92 | 385.92 | 385.92 | 3300 |
| HINO | 2019-11-13 | 350.04 | 367.54 | 350.04 | 367.54 | 1900 |
| HINO | 2019-11-12 | 350.04 | 350.04 | 350.04 | 350.04 | 1400 |
| HINO | 2019-11-11 | 333.39 | 333.39 | 333.39 | 333.39 | 300 |
| HINO | 2019-11-08 | 316.00 | 317.51 | 316.00 | 317.51 | 2900 |
| HINO | 2019-11-07 | 302.39 | 302.39 | 302.39 | 302.39 | 2400 |
| HINO | 2019-11-06 | 298.00 | 299.25 | 288.00 | 288.00 | 1100 |
| HINO | 2019-11-05 | 285.50 | 287.00 | 284.00 | 285.00 | 700 |
| HINO | 2019-11-04 | 285.00 | 286.00 | 276.00 | 285.50 | 2200 |
| HINO | 2019-11-01 | 274.00 | 283.00 | 274.00 | 275.00 | 1900 |
| HINO | 2019-10-31 | 277.00 | 284.02 | 271.00 | 271.36 | 3800 |
| HINO | 2019-10-29 | 271.00 | 275.00 | 267.00 | 270.51 | 2700 |
| HINO | 2019-10-28 | 275.00 | 275.00 | 274.00 | 275.00 | 500 |
| HINO | 2019-10-25 | 269.00 | 270.00 | 267.70 | 269.23 | 600 |
| HINO | 2019-10-24 | 0.00 | 284.98 | 284.98 | 281.75 | 2000 |
| HINO | 2019-10-18 | 290.00 | 290.00 | 281.50 | 281.75 | 600 |
| HINO | 2019-10-15 | 290.00 | 290.00 | 290.00 | 290.00 | 300 |
| HINO | 2019-10-14 | 274.00 | 302.57 | 274.00 | 299.48 | 1400 |
| HINO | 2019-10-11 | 280.00 | 288.75 | 272.00 | 288.17 | 1000 |
| HINO | 2019-10-10 | 270.00 | 275.00 | 270.00 | 275.00 | 2100 |
| HINO | 2019-10-07 | 270.00 | 278.00 | 270.00 | 273.32 | 800 |
| HINO | 2019-10-04 | 270.00 | 270.00 | 270.00 | 270.00 | 200 |
| HINO | 2019-10-02 | 270.00 | 270.00 | 270.00 | 270.00 | 200 |
| HINO | 2019-10-01 | 270.00 | 273.00 | 270.00 | 271.00 | 300 |
| HINO | 2019-09-24 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| HINO | 2019-09-20 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| HINO | 2019-09-17 | 260.00 | 273.51 | 260.00 | 271.51 | 1200 |
| HINO | 2019-09-16 | 260.00 | 260.50 | 260.00 | 260.50 | 500 |
| HINO | 2019-09-13 | 276.00 | 276.44 | 261.00 | 261.64 | 2900 |
| HINO | 2019-09-12 | 260.00 | 273.00 | 260.00 | 273.00 | 1000 |
| HINO | 2019-09-05 | 275.00 | 277.00 | 265.00 | 265.00 | 1200 |
| HINO | 2019-09-03 | 275.98 | 280.00 | 260.01 | 269.00 | 1300 |
| HINO | 2019-09-02 | 270.04 | 270.04 | 269.32 | 270.00 | 600 |
| HINO | 2019-08-29 | 270.00 | 283.50 | 270.00 | 283.50 | 3300 |
| HINO | 2019-08-28 | 286.00 | 286.00 | 270.00 | 275.00 | 1200 |
| HINO | 2019-08-27 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| HINO | 2019-08-26 | 267.07 | 270.00 | 267.07 | 267.07 | 500 |
| HINO | 2019-08-23 | 265.00 | 281.13 | 265.00 | 281.13 | 400 |
| HINO | 2019-08-22 | 260.00 | 267.75 | 260.00 | 267.75 | 1200 |
| HINO | 2019-08-21 | 254.00 | 255.00 | 254.00 | 255.00 | 900 |
| HINO | 2019-08-20 | 247.00 | 247.00 | 245.00 | 245.50 | 500 |
| HINO | 2019-08-19 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| HINO | 2019-08-16 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| HINO | 2019-08-09 | 270.00 | 270.00 | 258.41 | 258.42 | 900 |
| HINO | 2019-08-08 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| HINO | 2019-08-07 | 299.00 | 299.00 | 280.50 | 280.50 | 200 |
| HINO | 2019-08-06 | 295.00 | 295.00 | 295.00 | 295.00 | 200 |
| HINO | 2019-08-05 | 305.00 | 305.00 | 283.10 | 283.10 | 600 |
| HINO | 2019-08-01 | 294.00 | 298.00 | 294.00 | 298.00 | 600 |
| HINO | 2019-07-31 | 264.73 | 290.00 | 264.73 | 285.82 | 2200 |
| HINO | 2019-07-30 | 293.50 | 293.50 | 278.67 | 278.67 | 1800 |
| HINO | 2019-07-29 | 293.35 | 293.35 | 293.32 | 293.32 | 300 |
| HINO | 2019-07-26 | 310.00 | 310.00 | 308.76 | 308.76 | 700 |
| HINO | 2019-07-25 | 325.00 | 325.00 | 325.00 | 325.00 | 100 |
| HINO | 2019-07-24 | 337.89 | 337.89 | 325.00 | 325.00 | 1700 |
| HINO | 2019-07-23 | 320.00 | 330.00 | 320.00 | 325.00 | 900 |
| HINO | 2019-07-22 | 320.00 | 338.00 | 320.00 | 331.00 | 600 |
| HINO | 2019-07-19 | 335.00 | 335.00 | 335.00 | 335.00 | 100 |
| HINO | 2019-07-18 | 321.50 | 321.50 | 321.50 | 321.50 | 300 |
| HINO | 2019-07-17 | 331.00 | 331.00 | 331.00 | 331.00 | 800 |
| HINO | 2019-07-16 | 315.00 | 320.00 | 315.00 | 317.79 | 1900 |
| HINO | 2019-07-15 | 290.00 | 310.00 | 290.00 | 310.00 | 1100 |
| HINO | 2019-07-12 | 301.50 | 301.50 | 301.50 | 301.50 | 200 |
| HINO | 2019-07-11 | 0.00 | 305.00 | 305.00 | 310.00 | 200 |
| HINO | 2019-07-10 | 310.50 | 310.50 | 310.00 | 310.00 | 600 |
| HINO | 2019-07-08 | 315.00 | 315.00 | 312.50 | 312.50 | 700 |
| HINO | 2019-07-05 | 0.00 | 311.00 | 311.00 | 312.50 | 100 |
| HINO | 2019-07-04 | 311.00 | 312.50 | 310.00 | 312.50 | 400 |
| HINO | 2019-07-03 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| HINO | 2019-06-28 | 310.00 | 329.00 | 310.00 | 322.00 | 150 |
| HINO | 2019-06-25 | 340.00 | 340.00 | 321.00 | 324.98 | 250 |
| HINO | 2019-06-20 | 334.00 | 338.00 | 334.00 | 337.69 | 350 |
| HINO | 2019-06-19 | 328.89 | 330.75 | 328.89 | 329.89 | 300 |
| HINO | 2019-06-18 | 313.10 | 315.00 | 310.01 | 315.00 | 900 |
| HINO | 2019-06-17 | 327.10 | 347.00 | 323.00 | 325.00 | 2500 |
| HINO | 2019-06-14 | 360.00 | 360.00 | 331.00 | 340.00 | 600 |
| HINO | 2019-06-11 | 316.00 | 343.95 | 315.91 | 342.95 | 300 |
| HINO | 2019-06-10 | 316.00 | 316.00 | 316.00 | 332.52 | 50 |
| HINO | 2019-06-03 | 0.00 | 349.00 | 349.00 | 332.52 | 400 |
| HINO | 2019-05-30 | 323.10 | 341.95 | 323.10 | 332.52 | 100 |
| HINO | 2019-05-28 | 310.64 | 341.50 | 310.64 | 339.08 | 1950 |
| HINO | 2019-05-27 | 326.60 | 335.00 | 325.32 | 326.98 | 1350 |
| HINO | 2019-05-24 | 345.00 | 349.86 | 335.00 | 342.44 | 650 |
| HINO | 2019-05-23 | 348.39 | 348.39 | 335.00 | 342.14 | 1050 |
| HINO | 2019-05-22 | 331.00 | 331.79 | 331.00 | 331.79 | 750 |
| HINO | 2019-05-21 | 316.00 | 316.00 | 316.00 | 316.00 | 100 |
| HINO | 2019-05-20 | 300.00 | 320.00 | 289.76 | 315.00 | 350 |
| HINO | 2019-05-17 | 319.00 | 320.00 | 305.01 | 305.01 | 1800 |
| HINO | 2019-05-16 | 319.00 | 336.89 | 319.00 | 319.04 | 1750 |
| HINO | 2019-05-15 | 319.89 | 327.02 | 315.00 | 321.00 | 1650 |
| HINO | 2019-05-14 | 305.01 | 317.89 | 305.01 | 311.45 | 150 |
| HINO | 2019-05-13 | 325.00 | 325.00 | 319.67 | 319.67 | 1350 |
| HINO | 2019-05-10 | 321.10 | 321.10 | 321.10 | 336.50 | 50 |
| HINO | 2019-05-09 | 330.01 | 349.48 | 330.01 | 336.50 | 150 |
| HINO | 2019-05-08 | 330.01 | 346.88 | 329.54 | 346.82 | 750 |
| HINO | 2019-05-07 | 352.01 | 369.95 | 346.88 | 346.88 | 3300 |
| HINO | 2019-05-06 | 360.51 | 389.88 | 360.51 | 365.13 | 200 |
| HINO | 2019-05-03 | 388.89 | 388.89 | 378.98 | 379.05 | 1650 |
| HINO | 2019-05-02 | 398.50 | 399.00 | 398.50 | 398.92 | 200 |
| HINO | 2019-04-30 | 395.00 | 395.00 | 390.00 | 391.50 | 250 |
| HINO | 2019-04-29 | 372.50 | 388.00 | 372.50 | 380.25 | 100 |
| HINO | 2019-04-25 | 380.00 | 383.00 | 380.00 | 381.50 | 100 |
| HINO | 2019-04-23 | 380.00 | 380.00 | 380.00 | 380.00 | 250 |
| HINO | 2019-04-22 | 390.00 | 400.00 | 381.00 | 381.01 | 800 |
| HINO | 2019-04-19 | 419.00 | 432.29 | 391.13 | 391.13 | 7350 |
| HINO | 2019-04-18 | 0.00 | 401.25 | 401.25 | 411.70 | 50 |
| HINO | 2019-04-17 | 428.86 | 428.86 | 393.00 | 411.70 | 4550 |
| HINO | 2019-04-16 | 390.00 | 408.45 | 388.00 | 408.45 | 4950 |
| HINO | 2019-04-15 | 389.00 | 389.00 | 389.00 | 389.00 | 100 |
| HINO | 2019-04-12 | 390.00 | 395.00 | 389.98 | 392.01 | 1300 |
| HINO | 2019-04-11 | 381.00 | 381.00 | 381.00 | 381.00 | 450 |
| HINO | 2019-04-10 | 377.01 | 377.01 | 376.50 | 376.82 | 300 |
| HINO | 2019-04-09 | 363.25 | 390.00 | 363.25 | 382.50 | 150 |
| HINO | 2019-04-08 | 404.00 | 404.00 | 375.25 | 375.25 | 1150 |
| HINO | 2019-04-05 | 402.00 | 402.00 | 395.00 | 395.00 | 1500 |
| HINO | 2019-04-04 | 391.30 | 394.00 | 390.00 | 391.00 | 400 |
| HINO | 2019-04-03 | 405.00 | 409.00 | 385.00 | 405.39 | 1750 |
| HINO | 2019-04-01 | 390.00 | 390.00 | 383.01 | 390.00 | 1500 |
| HINO | 2019-03-29 | 377.25 | 413.00 | 377.25 | 395.10 | 1300 |
| HINO | 2019-03-28 | 405.00 | 405.00 | 389.51 | 394.20 | 3100 |
| HINO | 2019-03-27 | 405.00 | 411.00 | 400.00 | 410.01 | 1300 |
| HINO | 2019-03-26 | 399.98 | 405.00 | 391.00 | 405.00 | 1550 |
| HINO | 2019-03-25 | 413.10 | 413.10 | 398.26 | 398.26 | 3950 |
| HINO | 2019-03-22 | 422.10 | 440.00 | 419.22 | 419.22 | 5950 |
| HINO | 2019-03-21 | 469.00 | 469.00 | 441.00 | 441.27 | 650 |
| HINO | 2019-03-20 | 462.00 | 462.00 | 455.00 | 462.00 | 1100 |
| HINO | 2019-03-19 | 445.00 | 449.89 | 445.00 | 449.89 | 500 |
| HINO | 2019-03-18 | 440.00 | 450.00 | 438.00 | 450.00 | 1150 |
| HINO | 2019-03-15 | 455.00 | 460.00 | 431.00 | 437.50 | 2150 |
| HINO | 2019-03-14 | 449.98 | 455.00 | 449.98 | 450.00 | 750 |
| HINO | 2019-03-12 | 449.00 | 449.00 | 445.00 | 447.00 | 100 |
| HINO | 2019-03-11 | 442.10 | 449.50 | 442.00 | 444.52 | 150 |
| HINO | 2019-03-08 | 455.00 | 455.00 | 455.00 | 455.00 | 100 |
| HINO | 2019-03-07 | 447.50 | 453.00 | 446.00 | 449.20 | 750 |
| HINO | 2019-03-06 | 435.05 | 435.05 | 434.10 | 435.00 | 350 |
| HINO | 2019-03-05 | 450.00 | 450.00 | 436.54 | 443.27 | 550 |
| HINO | 2019-03-04 | 450.00 | 450.00 | 449.50 | 449.88 | 450 |
| HINO | 2019-03-01 | 435.00 | 471.00 | 435.00 | 450.00 | 1250 |
| HINO | 2019-02-28 | 435.44 | 451.98 | 435.35 | 450.66 | 1500 |
| HINO | 2019-02-27 | 421.00 | 431.00 | 420.92 | 430.50 | 1400 |
| HINO | 2019-02-26 | 440.00 | 452.00 | 440.00 | 443.07 | 600 |
| HINO | 2019-02-22 | 450.00 | 470.00 | 450.00 | 459.79 | 3950 |
| HINO | 2019-02-21 | 460.00 | 461.00 | 451.00 | 461.00 | 450 |
| HINO | 2019-02-20 | 442.00 | 452.50 | 442.00 | 451.82 | 350 |
| HINO | 2019-02-18 | 460.00 | 464.00 | 440.01 | 453.00 | 1500 |
| HINO | 2019-02-15 | 463.00 | 463.00 | 463.00 | 457.52 | 100 |
| HINO | 2019-02-13 | 454.98 | 470.00 | 454.98 | 457.52 | 800 |
| HINO | 2019-02-12 | 459.00 | 459.00 | 450.00 | 455.00 | 750 |
| HINO | 2019-02-11 | 463.00 | 464.00 | 452.00 | 452.51 | 3250 |
| HINO | 2019-02-08 | 465.00 | 465.00 | 458.02 | 458.04 | 2950 |
| HINO | 2019-02-07 | 474.89 | 487.00 | 464.00 | 465.00 | 2950 |
| HINO | 2019-02-06 | 463.98 | 471.00 | 460.00 | 467.08 | 2700 |
| HINO | 2019-02-04 | 445.00 | 460.00 | 445.00 | 457.14 | 5950 |
| HINO | 2019-02-01 | 465.00 | 465.00 | 450.00 | 453.05 | 9900 |
| HINO | 2019-01-31 | 448.00 | 464.00 | 448.00 | 463.72 | 2300 |
| HINO | 2019-01-30 | 457.00 | 462.00 | 450.00 | 452.79 | 3650 |
| HINO | 2019-01-29 | 468.79 | 468.95 | 462.01 | 465.00 | 400 |
| HINO | 2019-01-28 | 479.00 | 479.00 | 459.39 | 461.07 | 7950 |
| HINO | 2019-01-25 | 487.00 | 500.00 | 483.52 | 483.52 | 3250 |
| HINO | 2019-01-24 | 535.00 | 535.00 | 508.16 | 508.97 | 4600 |
| HINO | 2019-01-23 | 534.00 | 539.98 | 533.00 | 534.90 | 1500 |
| HINO | 2019-01-22 | 539.98 | 540.00 | 531.20 | 533.89 | 900 |
| HINO | 2019-01-21 | 532.00 | 532.00 | 530.00 | 530.22 | 650 |
| HINO | 2019-01-18 | 539.89 | 541.00 | 535.00 | 535.00 | 550 |
| HINO | 2019-01-16 | 535.00 | 535.00 | 516.00 | 533.98 | 450 |
| HINO | 2019-01-15 | 530.00 | 530.00 | 530.00 | 530.00 | 250 |
| HINO | 2019-01-14 | 540.00 | 540.00 | 525.00 | 531.65 | 1300 |
| HINO | 2019-01-09 | 545.00 | 549.98 | 544.95 | 544.95 | 300 |
| HINO | 2019-01-08 | 559.98 | 559.98 | 540.00 | 542.47 | 2850 |
| HINO | 2019-01-07 | 569.98 | 569.98 | 545.00 | 553.33 | 2750 |
| HINO | 2019-01-02 | 580.00 | 584.00 | 560.00 | 560.00 | 200 |
| HINO | 2019-01-01 | 555.00 | 568.00 | 555.00 | 568.00 | 250 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00