Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	178.02	179.10	178.02	178.19	162.73	526
2024-02-29	178.74	178.74	176.40	176.40	161.09	8
2024-02-28	174.50	175.23	174.24	175.23	160.03	380
2024-02-27	177.48	177.48	174.24	174.24	159.12	12
2024-02-26	177.12	177.70	177.12	177.70	162.28	12
2024-02-23	178.00	178.50	177.79	178.50	163.01	24
2024-02-22	175.44	177.48	175.44	176.80	161.46	32
2024-02-21	172.89	172.89	172.72	172.72	157.73	11
2024-02-20	170.85	171.36	170.85	171.36	156.49	13
2024-02-19	174.43	174.46	173.89	173.89	158.80	794
2024-02-16	172.72	174.59	172.72	174.42	159.29	10
2024-02-15	169.32	171.87	169.32	171.87	156.96	9
2024-02-14	167.62	167.62	167.11	167.11	152.61	110
2024-02-09	171.54	171.65	169.59	169.83	155.09	300
2024-02-08	171.59	175.00	171.59	175.00	159.82	6
2024-02-07	172.72	174.59	172.72	174.25	159.13	98
2024-02-06	165.76	172.04	165.76	171.36	156.49	7
2024-02-05	170.00	171.70	168.98	169.15	154.47	51
2024-02-02	165.67	165.75	164.10	165.75	151.37	54
2024-02-01	165.00	166.77	165.00	165.75	151.37	25
2024-01-31	166.43	166.77	165.75	165.75	151.37	14
2024-01-30	167.53	167.53	164.16	165.41	151.06	32
2024-01-29	163.00	164.80	163.00	164.25	150.00	5,452
2024-01-26	162.23	162.23	162.23	162.23	148.15	1
2024-01-25	158.72	159.04	158.72	159.04	145.24	2
2024-01-24	157.92	159.70	157.92	159.04	145.24	33
2024-01-23	160.96	160.96	160.96	160.96	146.99	1
2024-01-22	162.54	162.54	160.32	162.53	148.43	44
2024-01-19	157.76	159.52	157.76	159.52	145.68	21
2024-01-18	161.35	161.60	160.32	160.86	146.90	319
2024-01-17	156.56	156.56	156.00	156.00	142.46	6
2024-01-16	155.79	158.24	155.79	158.08	144.36	123
2024-01-15	155.20	157.79	155.20	157.79	144.10	162
2024-01-12	157.00	157.00	155.75	156.30	142.74	536
2024-01-11	156.97	159.37	156.97	157.00	143.38	224
2024-01-10	156.00	157.00	156.00	156.97	143.35	265
2024-01-09	156.00	156.00	154.15	154.88	141.44	403
2024-01-08	154.95	156.00	154.88	156.00	142.46	27
2024-01-05	153.90	155.40	153.30	154.95	141.51	532
2024-01-04	153.45	153.90	152.15	152.15	138.95	939
2024-01-03	151.00	151.50	150.45	151.35	138.22	455
2024-01-02	149.10	151.30	149.10	151.20	138.08	332
2023-12-28	149.99	149.99	147.62	147.62	134.81	3,434
2023-12-27	147.60	147.60	147.45	147.45	134.66	2
2023-12-26	149.10	149.10	147.21	147.21	134.44	156
2023-12-22	152.14	152.14	148.36	148.70	135.80	33
2023-12-21	150.09	158.40	148.30	149.15	136.21	4,187
2023-12-20	150.00	171.97	150.00	171.97	157.05	6,928
2023-12-19	149.18	149.18	146.55	146.55	133.83	39
2023-12-18	148.80	148.80	146.25	146.25	133.56	26
2023-12-15	149.40	149.40	145.05	145.96	133.30	128
2023-12-14	151.98	151.98	145.00	148.05	135.20	631
2023-12-13	150.24	151.65	149.70	150.11	137.09	134
2023-12-12	150.63	151.65	150.63	151.65	138.49	63
2023-12-11	149.71	151.95	149.71	151.80	138.63	18
2023-12-08	150.60	150.60	149.70	149.70	136.71	10
2023-12-07	150.15	150.60	150.15	150.60	137.53	97
2023-12-06	151.20	151.20	151.20	151.20	138.08	0
2023-12-05	151.65	151.65	151.20	151.20	138.08	75
2023-12-04	154.84	154.84	148.65	150.15	137.12	519

← NewerPage 12 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.