Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	132.42	132.52	132.42	132.51	118.02	7
2023-03-13	134.20	135.36	134.20	135.36	120.56	375
2023-03-10	137.50	137.50	136.50	136.69	121.74	357
2023-03-09	137.76	137.76	137.62	137.62	122.57	2
2023-03-08	139.02	139.02	136.36	136.50	121.57	13
2023-03-07	137.50	137.78	137.34	137.34	122.32	30
2023-03-06	137.49	137.68	137.49	137.62	122.57	10
2023-03-03	136.37	138.71	136.37	138.71	123.54	90
2023-03-02	137.88	137.88	135.24	135.68	120.84	7
2023-03-01	135.94	135.94	135.66	135.66	120.83	101
2023-02-28	136.07	136.36	135.79	135.94	121.07	319
2023-02-27	134.01	136.53	134.01	136.50	121.57	126
2023-02-24	133.38	134.01	133.38	134.01	119.36	273
2023-02-23	135.07	135.07	133.25	133.38	118.79	181
2023-02-22	131.58	134.42	131.58	132.80	118.28	208
2023-02-17	132.08	132.08	131.58	131.58	117.19	21
2023-02-16	132.30	133.29	132.30	133.29	118.71	138
2023-02-15	131.95	131.95	131.52	131.95	117.52	125
2023-02-14	130.90	130.91	130.90	130.91	116.59	10
2023-02-13	130.91	130.91	130.91	130.91	116.59	1
2023-02-10	129.33	131.28	128.05	131.28	116.92	13
2023-02-08	127.92	127.92	127.92	127.92	113.93	1
2023-02-07	126.67	129.48	126.67	128.83	114.74	13
2023-02-06	126.74	126.74	126.74	126.74	112.88	3
2023-02-03	126.97	126.97	126.05	126.05	112.27	8
2023-02-02	125.06	127.46	124.67	127.03	113.14	13
2023-02-01	127.00	128.30	127.00	127.46	113.52	49
2023-01-31	127.00	127.00	125.40	125.63	111.89	10
2023-01-30	125.43	125.43	125.41	125.41	111.70	12
2023-01-27	121.56	125.42	121.56	125.41	111.70	41
2023-01-26	122.64	122.64	122.64	122.64	109.23	7
2023-01-25	124.20	124.20	122.40	122.64	109.23	31
2023-01-24	122.98	122.99	122.71	122.71	109.29	182
2023-01-23	124.07	125.64	124.07	125.64	111.90	23
2023-01-20	124.70	124.70	124.07	124.07	110.50	846
2023-01-19	121.80	123.28	121.80	122.25	108.88	5
2023-01-18	125.00	125.00	123.48	123.48	109.98	3
2023-01-17	124.07	124.07	123.48	123.48	109.98	4
2023-01-16	119.00	122.57	119.00	122.57	109.17	34
2023-01-13	123.65	123.65	119.76	121.14	107.89	66
2023-01-12	124.17	124.17	122.16	123.65	110.13	21
2023-01-11	124.28	124.28	120.77	124.15	110.57	17
2023-01-10	125.58	125.58	125.32	125.32	111.62	21
2023-01-09	128.05	128.05	127.01	127.01	113.12	23
2023-01-06	124.54	124.93	124.54	124.93	111.27	5
2023-01-05	129.26	129.26	124.80	125.20	111.51	29
2023-01-04	128.56	128.56	127.73	127.73	113.76	176
2023-01-03	124.80	127.59	124.80	127.59	113.64	893
2023-01-02	123.19	123.19	122.79	122.79	109.36	17
2022-12-29	121.68	122.29	121.68	122.29	108.92	34,625
2022-12-28	120.00	120.00	117.73	117.73	104.86	65
2022-12-27	121.18	121.18	121.05	121.05	107.81	13
2022-12-26	118.78	118.78	118.78	118.78	105.79	2
2022-12-23	118.06	118.06	118.00	118.00	105.10	32
2022-12-22	119.08	119.17	115.52	115.52	102.89	53
2022-12-21	120.84	120.96	118.56	119.64	106.56	55
2022-12-20	123.00	123.00	122.88	122.88	109.44	4
2022-12-19	132.34	132.47	120.03	124.30	110.71	47
2022-12-16	121.81	125.20	121.81	124.77	111.13	61
2022-12-15	123.29	128.00	123.29	126.62	112.77	198

← NewerPage 16 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.