Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	171.51	171.70	171.02	171.70	159.52	5
2024-05-27	171.00	173.82	171.00	172.75	160.50	7
2024-05-24	172.72	172.89	172.72	172.89	160.63	2
2024-05-23	171.05	171.05	167.96	167.96	156.05	4
2024-05-22	170.85	170.85	170.00	170.68	158.57	8
2024-05-21	170.00	171.02	170.00	171.02	158.89	10
2024-05-20	173.06	173.25	172.72	172.72	160.47	102
2024-05-17	170.34	170.34	170.34	170.34	158.26	1
2024-05-16	171.34	171.34	168.52	168.75	156.78	164
2024-05-15	173.40	173.40	173.40	173.40	161.10	5
2024-05-14	174.93	174.93	174.93	174.93	162.52	0
2024-05-13	174.08	175.10	174.08	174.93	162.52	102
2024-05-10	173.69	173.69	173.69	173.69	161.37	1
2024-05-09	174.93	175.27	174.60	174.60	162.21	68
2024-05-08	172.01	173.06	171.53	173.06	160.78	113
2024-05-07	173.46	175.00	173.46	174.78	162.38	21
2024-05-06	176.94	177.00	176.94	177.00	164.44	7
2024-05-03	175.86	175.86	173.88	173.88	161.55	26,851
2024-05-02	175.86	176.40	175.33	175.33	162.89	912
2024-04-30	176.80	177.14	176.46	176.46	163.94	188
2024-04-29	173.74	174.65	171.66	174.65	162.26	27
2024-04-26	173.23	173.74	173.23	173.74	161.42	38
2024-04-25	173.52	174.20	173.52	174.20	161.84	41
2024-04-24	176.94	176.94	176.94	176.94	164.39	5
2024-04-23	179.18	179.18	179.18	179.18	166.47	0
2024-04-22	177.84	179.46	177.84	179.18	166.47	253
2024-04-19	178.56	178.75	176.76	176.76	164.22	23
2024-04-18	182.59	182.59	180.54	181.44	168.57	236
2024-04-17	182.59	182.59	182.59	182.59	169.64	1
2024-04-16	185.23	185.23	185.23	185.23	172.09	0
2024-04-15	188.10	188.10	185.23	185.23	172.09	14
2024-04-12	187.38	187.38	187.38	187.38	174.09	0
2024-04-11	186.48	187.38	186.48	187.38	174.09	221
2024-04-10	185.44	185.44	185.44	185.44	172.29	0
2024-04-09	185.44	185.44	185.44	185.44	172.29	2
2024-04-08	186.01	186.77	186.01	186.69	173.45	41
2024-04-05	183.42	183.42	183.42	183.42	170.41	0
2024-04-04	184.30	185.04	183.42	183.42	170.41	102
2024-04-03	185.76	185.76	184.30	184.30	171.23	41
2024-04-02	186.21	186.21	183.92	184.30	171.23	9
2024-04-01	185.92	186.71	185.92	186.71	173.47	504
2024-03-28	186.78	186.78	186.78	186.78	173.53	0
2024-03-27	186.78	186.78	186.78	186.78	173.53	0
2024-03-26	185.80	186.78	185.44	186.78	173.53	16
2024-03-25	185.44	186.03	185.44	185.80	169.68	20
2024-03-22	188.50	188.50	188.50	188.50	172.14	10
2024-03-21	185.04	187.20	185.04	185.76	169.64	133
2024-03-20	185.04	185.25	185.04	185.04	168.98	38
2024-03-19	185.96	186.30	185.04	185.04	168.98	29
2024-03-18	182.16	184.03	182.16	184.03	168.06	329
2024-03-15	180.72	180.72	179.28	179.28	163.72	20
2024-03-14	173.86	176.29	173.86	176.29	160.99	14
2024-03-13	172.00	174.42	172.00	173.86	158.77	795
2024-03-12	175.70	175.70	174.85	174.85	159.68	14
2024-03-11	177.50	177.50	172.26	173.52	158.46	16
2024-03-08	177.82	177.82	177.50	177.50	162.10	2
2024-03-07	177.82	177.82	174.60	175.14	159.94	6
2024-03-06	177.47	177.47	177.47	177.47	162.07	0
2024-03-05	178.55	178.55	177.47	177.47	162.07	7
2024-03-04	178.19	178.19	177.48	177.48	162.08	4

← NewerPage 11 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.