Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	137.90	137.90	137.89	137.89	122.81	2
2022-12-13	129.00	129.00	128.25	128.57	114.51	17
2022-12-12	126.36	128.18	126.36	127.66	113.70	16
2022-12-09	126.36	126.36	126.36	126.36	112.54	8
2022-12-08	123.67	124.08	123.67	124.08	110.51	6
2022-12-07	124.32	124.32	123.67	123.67	110.15	6
2022-12-06	124.22	124.44	123.96	124.44	110.83	6
2022-12-05	125.71	125.71	125.71	125.71	111.96	8
2022-12-02	129.00	129.00	123.76	125.71	111.96	15
2022-12-01	127.01	129.00	127.01	129.00	114.89	3
2022-11-30	129.74	129.74	127.01	127.01	113.12	8
2022-11-29	125.84	127.27	125.84	127.27	113.35	13
2022-11-28	130.62	131.30	129.62	129.62	115.45	22
2022-11-25	131.00	132.21	131.00	132.21	117.75	12
2022-11-24	127.03	127.03	127.03	127.03	113.14	2
2022-11-23	128.72	129.17	128.57	128.57	114.51	321
2022-11-22	127.40	128.72	127.40	128.72	114.64	18
2022-11-21	125.58	125.58	125.06	125.06	111.38	4
2022-11-18	125.78	128.44	125.78	127.48	113.54	51
2022-11-17	126.84	129.61	126.75	127.31	113.39	155
2022-11-16	125.63	126.96	125.63	126.84	112.97	108
2022-11-14	119.73	126.49	119.73	125.84	112.08	28
2022-11-11	122.64	128.40	122.64	128.01	114.01	215
2022-11-10	114.24	126.00	114.24	125.88	112.11	180
2022-11-09	116.00	116.11	114.90	114.90	102.34	61
2022-11-08	122.59	123.24	122.59	123.24	109.76	14
2022-11-07	120.56	122.01	120.56	121.51	108.22	107
2022-11-04	118.50	118.50	117.64	117.64	104.78	14
2022-11-03	117.25	117.48	117.12	117.48	104.63	14
2022-11-01	117.96	117.96	117.08	117.25	104.43	37
2022-10-31	121.76	121.76	118.80	119.28	106.24	117
2022-10-28	121.80	121.80	121.80	121.80	108.48	3
2022-10-27	123.00	123.00	119.76	120.36	107.20	6
2022-10-26	122.09	124.68	120.92	122.03	108.69	65
2022-10-25	119.40	119.72	119.40	119.72	106.63	77
2022-10-24	114.99	116.28	114.55	116.28	103.56	27
2022-10-21	112.86	115.28	112.00	113.52	101.11	85
2022-10-20	114.70	114.73	112.86	112.86	100.52	145
2022-10-19	114.44	114.73	114.38	114.73	102.18	16
2022-10-18	115.68	115.68	114.90	114.90	102.34	35
2022-10-17	116.74	117.72	116.74	117.72	104.85	18
2022-10-14	117.04	117.36	116.80	116.80	104.03	42
2022-10-13	116.88	117.50	116.60	117.50	104.65	161
2022-10-11	114.74	115.26	114.74	115.26	102.66	9
2022-10-10	115.47	115.47	114.52	114.96	102.39	115
2022-10-07	115.80	118.08	115.80	116.88	104.10	108
2022-10-06	117.24	118.44	117.00	117.48	104.63	19
2022-10-05	121.00	121.00	116.98	117.60	104.74	52
2022-10-04	116.88	119.16	116.88	118.68	105.70	64
2022-10-03	115.80	116.82	115.33	116.05	103.36	52
2022-09-30	119.28	119.28	115.80	115.80	103.14	54
2022-09-29	121.00	121.32	119.28	119.28	106.24	36
2022-09-28	120.18	121.20	120.18	121.12	107.88	255
2022-09-27	126.00	126.00	123.00	123.48	107.90	149
2022-09-26	123.00	125.28	122.98	123.00	105.92	64
2022-09-23	122.70	123.16	122.00	122.98	105.91	47
2022-09-22	124.35	124.35	122.66	122.70	105.67	21
2022-09-21	125.05	125.58	124.55	125.45	108.03	165
2022-09-20	127.27	127.27	125.42	125.42	108.01	11
2022-09-19	127.01	129.68	119.50	127.79	110.05	43

← NewerPage 17 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.