Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	128.97	129.57	128.40	129.35	111.39	79
2022-06-22	128.57	129.84	128.57	129.84	111.81	10
2022-06-21	128.20	128.57	128.11	128.57	110.72	104
2022-06-20	126.56	126.56	126.56	126.56	108.99	2
2022-06-17	125.18	125.19	124.68	125.19	107.81	5
2022-06-15	126.36	126.62	125.19	125.19	107.81	37
2022-06-14	124.31	125.03	124.31	124.92	107.58	3
2022-06-13	123.48	123.48	122.68	122.68	105.65	18
2022-06-10	124.00	124.00	122.78	122.78	105.73	341
2022-06-09	124.42	124.42	124.36	124.40	107.13	75
2022-06-08	123.84	123.84	122.79	122.79	105.74	537
2022-06-07	123.00	125.30	123.00	124.13	106.90	34
2022-06-06	120.84	120.84	120.84	120.84	104.06	254
2022-06-03	123.00	123.00	119.51	119.51	102.92	7
2022-06-02	122.73	123.77	122.73	123.77	106.59	77
2022-06-01	120.96	122.00	120.96	121.72	104.82	91
2022-05-31	119.01	119.01	116.40	118.36	101.93	145
2022-05-30	120.00	120.00	119.34	119.89	103.25	8
2022-05-27	119.66	119.66	118.77	119.36	102.79	213
2022-05-26	119.00	119.54	118.68	118.75	102.26	41
2022-05-25	118.00	118.68	118.00	118.32	101.89	80
2022-05-24	120.00	120.00	119.50	119.50	102.91	789
2022-05-23	121.42	121.49	120.99	121.12	104.30	560
2022-05-20	121.71	121.72	120.39	121.29	104.45	601
2022-05-19	122.71	122.71	122.00	122.00	105.06	2
2022-05-18	123.76	123.76	122.88	122.88	105.82	27
2022-05-17	124.15	124.15	124.15	124.15	106.91	3
2022-05-16	129.54	129.54	129.54	129.54	111.56	0
2022-05-13	130.78	130.78	128.67	129.54	111.56	17
2022-05-12	129.77	129.77	128.70	128.70	110.83	1,002
2022-05-11	129.70	129.70	127.86	127.86	110.11	53
2022-05-10	132.47	132.47	130.96	131.70	113.42	163
2022-05-09	132.69	132.69	132.69	132.69	114.27	2
2022-05-06	132.55	132.55	132.55	132.55	114.15	0
2022-05-05	133.32	133.32	132.55	132.55	114.15	18
2022-05-04	132.35	132.61	131.44	132.44	114.05	590
2022-05-03	133.00	133.00	131.56	132.60	114.19	1,242
2022-05-02	132.04	133.10	131.05	133.10	114.62	52
2022-04-29	131.31	131.43	129.80	129.80	111.78	1,418
2022-04-28	131.31	131.31	131.31	131.31	113.08	1
2022-04-27	129.61	129.61	129.61	129.61	111.62	0
2022-04-26	130.00	130.53	128.68	129.61	111.62	117
2022-04-25	127.00	128.29	127.00	128.29	110.48	9
2022-04-22	124.69	124.80	124.69	124.80	107.47	5
2022-04-20	124.80	125.41	123.65	124.07	106.85	69
2022-04-19	121.21	122.49	121.21	122.12	105.17	61
2022-04-18	120.98	121.20	120.00	120.75	103.99	88
2022-04-14	123.48	123.48	120.99	120.99	104.19	19
2022-04-13	120.20	121.40	120.20	121.33	104.49	203
2022-04-12	120.30	120.73	120.21	120.21	103.52	410
2022-04-11	122.15	123.49	121.85	122.05	105.11	75
2022-04-08	124.16	124.62	122.45	122.45	105.45	111
2022-04-07	125.50	125.50	123.00	123.89	106.69	37
2022-04-06	126.49	126.49	125.46	126.25	108.72	132
2022-04-05	130.50	130.50	127.74	127.74	110.01	11,507
2022-04-04	132.70	132.70	130.52	130.78	112.62	188
2022-04-01	133.50	133.50	131.27	131.27	113.05	334
2022-03-31	135.55	135.72	134.40	134.96	116.22	699
2022-03-30	136.75	137.06	136.35	137.06	118.03	561
2022-03-29	137.15	139.49	137.15	139.10	119.79	19

← NewerPage 19 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.