Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	130.91	133.51	129.35	129.35	111.39	4
2022-09-15	130.13	130.91	129.74	130.91	112.74	47
2022-09-14	131.04	131.04	129.80	130.13	112.06	23
2022-09-13	130.34	131.88	130.34	131.04	112.85	37
2022-09-12	133.60	133.98	132.68	132.68	114.26	18
2022-09-09	133.64	134.10	133.18	133.60	115.05	12
2022-09-08	132.89	132.98	132.34	132.98	114.52	8
2022-09-06	136.50	136.50	133.24	133.24	114.74	2
2022-09-05	141.79	142.00	133.70	133.70	115.14	73
2022-09-02	136.63	136.63	134.20	134.20	115.57	28,004
2022-09-01	137.34	137.34	136.15	136.50	117.55	4
2022-08-31	137.69	137.69	137.69	137.69	118.57	2
2022-08-30	132.34	136.11	132.21	136.11	117.21	18
2022-08-29	135.20	135.20	134.81	134.81	116.09	28
2022-08-26	134.40	134.40	134.40	134.40	115.74	10
2022-08-25	136.79	138.00	136.79	137.76	118.63	4
2022-08-24	137.64	138.00	137.20	137.76	118.63	99
2022-08-23	135.94	135.94	135.94	135.94	117.07	1
2022-08-22	138.58	139.10	138.40	138.40	119.19	3
2022-08-19	140.84	140.84	140.84	140.84	121.29	0
2022-08-18	140.69	140.98	140.69	140.84	121.29	8
2022-08-17	142.00	142.00	140.70	140.70	121.17	106
2022-08-16	138.41	138.66	138.41	138.66	119.41	7
2022-08-15	140.00	140.00	138.41	138.41	119.19	21
2022-08-12	139.22	139.22	137.20	137.69	118.57	30
2022-08-11	136.10	140.00	136.10	139.22	119.89	58
2022-08-10	133.63	136.10	133.60	136.10	117.21	27
2022-08-09	128.90	128.90	128.11	128.11	110.32	18
2022-08-08	129.50	129.72	128.70	128.90	111.00	20
2022-08-05	132.96	132.96	129.50	129.50	111.52	35
2022-08-04	133.99	133.99	132.96	132.96	114.50	17
2022-08-03	136.22	136.85	135.62	136.85	117.85	359
2022-08-02	137.58	137.71	136.92	137.38	118.31	44
2022-08-01	135.72	136.59	135.72	136.59	117.63	2
2022-07-29	133.06	133.06	132.48	132.87	114.42	41
2022-07-28	132.47	134.19	132.47	133.19	114.70	325
2022-07-27	138.46	145.44	133.00	133.00	114.54	329
2022-07-26	135.45	135.94	135.05	135.05	116.30	256
2022-07-25	139.37	140.20	137.90	137.90	118.76	224
2022-07-22	139.38	139.38	139.38	139.38	120.03	11
2022-07-21	140.12	141.06	140.12	141.06	121.48	82
2022-07-20	137.67	137.67	137.67	137.67	118.56	0
2022-07-19	136.00	137.67	136.00	137.67	118.56	25
2022-07-18	133.39	134.50	133.39	133.81	115.23	879
2022-07-15	129.81	134.98	129.81	133.14	114.66	17
2022-07-14	131.21	131.39	130.78	131.39	113.15	227
2022-07-13	130.91	132.00	130.91	132.00	113.67	10
2022-07-12	129.01	130.91	129.01	130.91	112.74	12
2022-07-11	129.01	129.01	129.01	129.01	111.10	5
2022-07-08	128.69	128.69	126.99	126.99	109.36	278
2022-07-07	128.70	128.70	128.70	128.70	110.83	2
2022-07-06	127.02	127.02	127.02	127.02	109.39	36
2022-07-05	128.67	128.67	128.67	128.67	110.81	0
2022-07-04	128.67	128.67	128.67	128.67	110.81	0
2022-07-01	127.54	128.67	127.54	128.67	110.81	21
2022-06-30	128.70	128.70	125.49	125.86	108.39	20
2022-06-29	129.20	129.20	126.98	126.98	109.35	24
2022-06-28	130.20	131.04	130.20	130.85	112.68	3
2022-06-27	131.06	131.06	127.70	128.28	110.47	152
2022-06-24	131.06	131.06	131.06	131.06	112.86	450

← NewerPage 18 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.