Honda Motor Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	175.86	176.12	175.10	176.12	163.63	14
2024-08-20	176.34	176.34	175.86	175.86	163.39	4
2024-08-19	175.20	176.30	174.59	174.59	162.21	79
2024-08-16	173.23	173.91	173.23	173.91	161.57	2
2024-08-15	168.73	174.42	168.73	174.42	162.05	631
2024-08-14	164.52	167.04	164.52	167.04	155.19	123
2024-08-13	163.04	163.75	162.88	162.88	151.33	44
2024-08-12	163.84	163.84	160.96	161.28	149.84	17
2024-08-09	163.90	163.90	161.12	161.92	150.43	50
2024-08-08	169.30	169.30	164.56	164.56	152.89	350
2024-08-07	171.50	171.50	167.62	167.62	155.73	108
2024-08-06	166.09	168.30	165.75	167.95	156.04	35
2024-08-05	165.00	167.79	165.00	166.77	154.94	95
2024-08-02	175.85	175.85	171.36	172.62	160.38	358
2024-08-01	182.88	182.88	176.76	177.84	165.22	5
2024-07-31	182.34	182.88	182.34	182.88	169.91	305
2024-07-30	180.00	180.00	178.20	178.20	165.56	8
2024-07-29	173.02	177.68	173.02	176.83	164.29	37
2024-07-26	175.61	175.78	175.61	175.78	163.31	58
2024-07-25	174.78	175.68	174.78	175.68	163.22	322
2024-07-24	178.25	178.25	176.40	176.40	163.89	11
2024-07-23	180.50	180.50	180.50	180.50	167.70	140
2024-07-22	179.47	180.50	178.74	180.50	167.70	74
2024-07-19	179.27	179.27	175.14	175.14	162.72	121
2024-07-18	177.48	178.91	177.48	178.91	166.22	124
2024-07-17	178.38	178.38	178.38	178.38	165.73	1
2024-07-16	178.74	178.74	175.67	176.58	164.05	104
2024-07-15	178.48	178.48	178.38	178.38	165.73	7
2024-07-12	176.70	176.80	176.70	176.80	164.26	6
2024-07-11	174.59	175.27	174.59	175.27	162.84	60
2024-07-10	172.20	173.40	171.36	173.40	161.10	12
2024-07-09	173.91	173.91	172.04	172.04	159.84	11
2024-07-08	174.96	175.86	174.40	174.60	162.21	25
2024-07-05	180.48	180.48	177.58	177.58	164.98	15
2024-07-04	177.98	180.11	177.98	180.11	167.33	52
2024-07-03	183.48	183.48	181.80	181.80	168.90	6
2024-07-02	185.92	185.92	185.44	185.44	172.29	3
2024-07-01	183.24	185.93	183.24	185.93	172.74	14
2024-06-28	178.48	178.48	178.48	178.48	165.82	6
2024-06-27	178.47	178.47	175.86	175.86	163.39	5
2024-06-26	176.76	176.76	176.76	176.76	164.22	1
2024-06-25	176.63	176.63	176.12	176.12	163.63	7
2024-06-24	171.19	171.19	171.19	171.19	159.05	5
2024-06-21	171.36	171.36	171.02	171.02	158.89	2
2024-06-20	171.36	171.36	170.85	171.36	159.20	8
2024-06-19	172.60	172.60	172.60	172.60	160.36	1
2024-06-18	173.06	173.06	172.48	172.48	160.25	4
2024-06-17	169.00	170.34	169.00	170.34	158.26	13
2024-06-14	169.22	171.50	169.22	170.51	158.41	35
2024-06-13	172.09	174.24	171.31	171.31	159.16	4
2024-06-12	172.00	177.48	172.00	175.61	163.15	6
2024-06-11	173.70	173.88	173.52	173.52	161.21	8
2024-06-10	173.23	175.78	173.00	175.50	163.05	10
2024-06-07	169.00	169.50	169.00	169.49	157.47	6
2024-06-06	170.34	170.34	170.34	170.34	158.26	1
2024-06-05	172.55	172.55	170.17	170.17	158.10	8
2024-06-04	172.80	172.80	172.80	172.80	160.54	1
2024-06-03	176.94	176.94	175.50	175.50	163.05	7
2024-05-31	175.85	176.29	175.85	176.29	163.78	3
2024-05-29	171.70	171.70	171.70	171.70	159.52	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	2.5731 JPY
2025-09-25	2.8439 JPY
2025-03-26	3.0897 JPY
2024-09-25	3.1319 JPY
2024-03-26	3.1666 JPY
2023-09-27	2.2782 JPY
2023-03-28	1.5889 JPY
2022-09-28	2.3309 JPY
2022-09-27	1.7828 JPY
2022-03-29	2.5399 JPY
2022-03-28	2.0562 JPY
2021-09-28	2.6890 JPY
2021-09-27	2.1763 JPY
2021-03-29	2.5047 JPY
2021-03-26	2.0275 JPY
2020-12-29	1.3369 JPY
2020-12-28	0.7681 JPY
2020-09-28	0.9199 JPY
2020-09-25	0.7271 JPY
2020-06-26	0.5460 JPY
2020-06-25	0.4270 JPY
2020-03-27	1.3060 JPY
2020-03-26	1.0251 JPY
2019-12-27	1.2587 JPY
2019-12-26	0.9882 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.