Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	157.94	164.90	157.94	164.90	148.62	403
2023-09-04	158.76	158.76	157.94	157.94	142.35	5
2023-09-01	159.98	159.98	158.77	158.77	143.10	204
2023-08-31	158.00	159.98	158.00	159.98	144.19	45
2023-08-30	155.11	155.55	154.99	154.99	139.69	9
2023-08-29	154.25	155.04	154.25	155.04	139.73	40
2023-08-28	155.72	156.15	155.11	155.11	139.80	8
2023-08-25	154.23	154.28	151.20	154.28	139.05	9
2023-08-24	151.45	151.65	151.00	151.20	136.27	44
2023-08-23	153.30	153.78	153.20	153.20	138.08	37
2023-08-22	152.50	152.55	151.99	152.55	137.49	129
2023-08-21	152.85	152.85	152.50	152.50	137.45	2
2023-08-18	150.90	150.90	150.90	150.90	136.00	23
2023-08-17	149.70	151.80	149.70	150.90	136.00	73
2023-08-16	151.50	151.50	151.35	151.35	136.41	2
2023-08-15	153.45	153.60	153.45	153.60	138.44	4
2023-08-14	153.60	153.60	152.00	153.44	138.29	25
2023-08-11	151.04	156.31	151.04	156.31	140.88	94
2023-08-10	158.00	158.00	155.55	156.32	140.89	43
2023-08-09	155.00	158.00	155.00	157.35	141.82	161
2023-08-08	152.10	152.70	151.80	151.85	136.86	432
2023-08-07	150.60	150.60	150.60	150.60	135.73	0
2023-08-04	150.20	150.60	150.20	150.60	135.73	7
2023-08-03	151.64	151.64	150.08	150.75	135.87	10
2023-08-02	152.10	152.10	151.20	151.65	136.68	17
2023-08-01	152.18	152.66	152.18	152.66	137.59	4
2023-07-31	151.80	151.80	151.05	151.05	136.14	2
2023-07-28	148.37	150.90	148.37	150.90	136.00	25
2023-07-27	151.39	151.39	149.50	149.50	134.74	24
2023-07-26	149.25	149.25	149.25	149.25	134.52	64
2023-07-25	149.70	149.70	149.70	149.70	134.92	10
2023-07-24	149.30	149.70	148.84	148.84	134.15	635
2023-07-21	145.04	149.10	145.04	149.00	134.29	16
2023-07-20	149.95	149.95	148.01	148.01	133.40	155
2023-07-19	148.85	149.25	148.09	148.21	133.58	260
2023-07-18	147.00	147.84	146.83	147.56	132.99	208
2023-07-17	146.25	146.25	144.80	145.60	131.23	284
2023-07-14	146.25	146.25	146.25	146.25	131.81	0
2023-07-13	146.25	146.25	146.25	146.25	131.81	144
2023-07-12	144.81	146.85	144.81	145.84	131.44	282
2023-07-11	146.85	146.85	145.14	145.65	131.27	303
2023-07-10	146.00	146.10	144.81	144.81	130.51	195
2023-07-07	146.80	147.45	146.80	147.30	132.76	25
2023-07-06	147.41	148.80	146.85	148.80	134.11	203
2023-07-05	147.72	148.50	147.40	148.20	133.57	421
2023-07-04	146.28	149.12	146.28	149.12	134.40	108
2023-07-03	146.43	155.00	141.76	141.76	127.77	101
2023-06-30	147.45	147.45	145.84	145.90	131.50	16
2023-06-29	147.70	148.35	147.44	147.44	132.88	17
2023-06-28	143.00	148.52	143.00	147.74	133.16	81
2023-06-27	143.25	144.83	143.00	143.00	128.88	8
2023-06-26	149.10	149.10	142.88	143.03	128.91	175
2023-06-23	144.74	144.74	144.40	144.40	130.14	13
2023-06-22	148.40	149.10	148.40	148.50	133.84	8
2023-06-21	148.47	148.47	148.44	148.44	133.79	2
2023-06-20	147.15	147.16	146.50	147.16	132.63	8
2023-06-19	151.21	151.26	148.31	150.58	135.71	63
2023-06-16	152.00	152.00	150.79	151.21	136.28	46
2023-06-15	154.52	155.26	154.44	154.47	139.22	233
2023-06-14	156.31	157.65	156.31	157.65	142.09	118

← NewerPage 14 of 21 · 1,252 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.