Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	154.84	154.84	148.65	150.15	137.12	519
2023-12-01	152.00	152.25	151.65	151.80	138.63	9
2023-11-30	152.85	152.85	150.75	151.20	138.08	6
2023-11-29	151.20	151.20	150.45	150.45	137.40	19
2023-11-28	151.06	151.50	151.06	151.20	138.08	64
2023-11-27	153.76	153.76	153.12	153.12	139.83	16
2023-11-24	154.95	154.95	154.35	154.35	140.96	27
2023-11-23	153.00	153.00	153.00	153.00	139.72	2
2023-11-22	151.40	153.38	151.40	153.00	139.72	47
2023-11-21	151.01	151.90	150.15	151.45	138.31	24
2023-11-20	158.00	158.00	152.39	153.12	139.83	39
2023-11-17	158.50	158.50	158.10	158.10	144.38	95
2023-11-16	159.33	159.33	154.80	155.25	141.78	4
2023-11-14	156.45	156.45	156.00	156.20	142.65	160
2023-11-13	152.50	152.50	151.83	151.83	138.66	1,192
2023-11-10	156.35	156.35	153.30	154.75	141.32	50
2023-11-09	158.67	158.67	153.28	153.28	139.98	99
2023-11-08	156.48	156.48	156.16	156.16	142.61	2
2023-11-07	156.64	156.64	156.16	156.16	142.61	121
2023-11-06	158.08	159.04	158.05	158.08	144.36	4
2023-11-03	158.24	158.24	157.50	158.08	144.36	27
2023-11-01	156.90	156.90	156.00	156.00	142.46	502
2023-10-31	153.45	155.25	153.45	155.10	141.64	194
2023-10-30	153.76	154.56	152.16	153.58	140.25	104
2023-10-27	159.04	159.04	159.04	159.04	145.24	0
2023-10-26	159.52	159.84	158.88	159.04	145.24	132
2023-10-25	162.88	162.88	161.44	161.44	147.43	41
2023-10-24	160.64	161.28	160.32	161.28	147.29	10
2023-10-23	162.08	162.08	160.80	162.08	148.02	8
2023-10-20	166.88	166.88	163.84	163.84	149.62	335
2023-10-19	165.24	166.25	165.24	165.24	150.90	248
2023-10-18	170.85	170.85	170.85	170.85	156.03	0
2023-10-17	170.85	170.85	170.85	170.85	156.03	2
2023-10-16	169.83	169.83	169.66	169.66	154.94	2
2023-10-13	170.17	170.17	169.32	169.32	154.63	28
2023-10-11	170.85	171.02	170.17	170.17	155.40	8
2023-10-10	171.19	171.19	169.49	169.49	154.78	2
2023-10-09	167.62	169.66	167.62	168.30	153.70	238
2023-10-06	167.45	168.98	167.45	168.98	154.32	18
2023-10-05	167.47	167.47	166.75	166.75	152.28	121
2023-10-04	160.65	163.37	160.65	163.37	149.19	13
2023-10-03	167.45	167.45	167.28	167.28	152.77	4
2023-10-02	170.10	170.30	169.83	169.83	155.09	9
2023-09-29	169.20	170.46	169.20	169.50	154.79	59
2023-09-28	178.50	178.50	176.80	176.80	161.46	126
2023-09-27	173.57	178.84	173.57	175.98	160.71	1,970
2023-09-26	171.02	175.08	171.02	174.10	156.91	17
2023-09-25	174.42	174.42	173.40	173.40	156.28	7
2023-09-22	173.91	174.93	173.91	174.93	157.66	81
2023-09-21	176.04	176.04	172.98	174.42	157.20	45
2023-09-20	179.49	179.49	176.03	176.40	158.99	360
2023-09-19	177.00	179.52	176.29	179.52	161.80	304
2023-09-18	174.25	174.25	168.02	168.02	151.43	72
2023-09-15	173.06	173.06	172.89	172.89	155.82	61
2023-09-14	173.54	173.91	172.55	173.91	156.74	53
2023-09-13	168.98	168.98	168.98	168.98	152.30	3
2023-09-12	170.68	170.68	169.20	169.50	152.77	24
2023-09-11	169.94	169.94	165.92	167.50	150.96	17
2023-09-08	167.27	167.62	166.60	166.60	150.15	35
2023-09-06	166.24	167.20	165.92	166.08	149.68	49

← NewerPage 13 of 21 · 1,248 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.