Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	150.65	150.65	150.65	150.65	135.78	2
2023-06-12	150.80	151.50	150.65	150.65	135.78	9
2023-06-09	149.54	150.30	149.02	150.00	135.19	61
2023-06-07	147.75	147.75	146.27	146.27	131.83	168
2023-06-06	148.80	151.26	148.80	151.26	136.33	442
2023-06-02	143.80	147.00	143.80	146.57	132.10	223
2023-06-01	146.50	146.50	143.80	143.80	129.60	921
2023-05-31	143.25	146.50	143.25	144.37	130.12	16
2023-05-30	145.00	147.28	145.00	146.44	131.98	10
2023-05-29	144.37	144.37	141.82	141.82	127.82	12
2023-05-26	142.55	142.55	142.55	142.55	128.48	940
2023-05-25	140.86	140.86	140.86	140.86	126.95	0
2023-05-24	140.86	140.86	140.86	140.86	126.95	0
2023-05-23	141.54	141.82	140.86	140.86	126.95	113
2023-05-22	143.78	143.78	141.54	141.54	127.57	14
2023-05-19	140.70	141.54	140.70	140.96	127.04	3
2023-05-18	139.79	140.98	138.00	140.70	126.81	51
2023-05-17	137.92	139.49	137.92	138.89	125.18	14
2023-05-16	137.60	138.24	137.53	137.92	124.30	18
2023-05-15	136.37	136.37	135.00	135.00	121.67	4
2023-05-12	136.37	137.02	136.37	136.37	122.91	4
2023-05-11	136.11	136.37	135.51	136.37	122.91	5
2023-05-10	135.07	135.07	133.76	133.95	120.73	6
2023-05-09	133.88	135.07	133.88	135.07	121.74	120
2023-05-08	132.47	134.00	132.47	133.87	120.65	549
2023-05-05	131.17	132.00	131.17	132.00	118.97	19
2023-05-04	130.20	130.39	129.87	130.39	117.52	7
2023-05-03	134.29	134.29	131.49	131.49	118.51	12
2023-05-02	132.29	132.29	131.33	131.33	118.37	1,199
2023-04-28	132.29	132.29	132.29	132.29	119.23	1
2023-04-27	131.79	131.79	131.78	131.78	118.77	4
2023-04-26	130.84	131.17	130.36	130.36	117.49	7
2023-04-25	131.44	131.45	130.72	130.72	117.82	56
2023-04-24	132.16	132.16	131.45	131.45	118.47	27
2023-04-20	132.80	132.80	131.57	131.57	118.58	8
2023-04-19	132.50	133.37	132.50	133.37	120.20	6
2023-04-18	131.00	131.52	131.00	131.52	118.54	72
2023-04-17	129.70	130.26	129.70	130.00	117.17	7
2023-04-14	130.78	130.78	128.05	128.05	115.41	285
2023-04-13	130.51	131.30	130.26	131.30	118.34	254
2023-04-12	132.25	132.25	130.40	130.51	117.63	25
2023-04-11	133.00	133.25	132.75	132.75	119.65	12
2023-04-10	132.57	136.72	132.57	136.72	123.22	24
2023-04-06	135.73	135.73	132.57	132.57	119.48	10
2023-04-05	131.88	136.50	131.88	134.01	120.78	4
2023-04-04	136.36	136.92	136.36	136.92	123.40	12
2023-04-03	133.90	135.49	133.90	135.30	121.94	59
2023-03-31	134.03	134.55	133.80	133.84	120.63	27
2023-03-30	133.90	134.90	133.90	134.20	120.95	15
2023-03-29	133.12	133.90	133.12	133.90	120.68	16
2023-03-28	136.00	136.00	133.12	133.38	120.21	11
2023-03-27	135.25	135.25	134.68	134.68	119.95	12
2023-03-24	135.55	135.55	134.00	135.24	120.45	31
2023-03-23	136.50	136.50	135.20	135.20	120.42	450
2023-03-22	134.81	135.77	133.63	133.63	119.02	969
2023-03-21	133.37	134.55	133.37	134.55	119.84	112
2023-03-20	131.70	132.15	131.69	132.15	117.70	7
2023-03-17	132.34	132.34	131.69	131.69	117.29	369
2023-03-16	131.82	134.09	131.82	134.09	119.43	8
2023-03-15	132.50	132.50	130.91	131.43	117.06	13

← NewerPage 15 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.