Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	146.20	147.95	146.20	147.95	147.95	331
2026-07-24	142.38	143.50	142.38	143.50	143.50	10
2026-07-23	142.52	143.08	142.50	142.50	142.50	54
2026-07-22	144.00	144.75	143.85	144.75	144.75	63
2026-07-21	146.00	146.00	144.48	144.48	144.48	2
2026-07-20	146.02	146.02	146.02	146.02	146.02	3
2026-07-17	146.58	146.58	146.58	146.58	146.58	0
2026-07-16	146.30	147.14	146.30	146.58	146.58	14
2026-07-15	141.68	141.68	141.68	141.68	141.68	1
2026-07-14	142.29	142.29	142.29	142.29	142.29	2
2026-07-13	143.22	143.22	143.22	143.22	143.22	0
2026-07-10	142.24	143.22	142.24	143.22	143.22	11
2026-07-09	142.50	142.50	141.68	142.24	142.24	6
2026-07-08	142.50	142.50	142.50	142.50	142.50	10
2026-07-07	147.45	147.45	147.45	147.45	147.45	4
2026-07-06	149.01	152.55	149.01	151.50	151.50	152
2026-07-03	143.56	146.15	143.56	146.15	146.15	6
2026-07-02	144.50	145.57	144.50	145.46	145.46	52
2026-07-01	141.40	142.00	141.40	141.68	141.68	86
2026-06-30	141.40	141.40	141.40	141.40	141.40	0
2026-06-29	138.74	141.40	138.74	141.40	141.40	49
2026-06-26	137.00	138.74	137.00	138.32	138.32	18
2026-06-25	134.29	134.29	134.29	134.29	134.29	2
2026-06-24	134.29	134.29	134.29	134.29	134.29	400
2026-06-23	134.40	134.40	133.12	133.12	133.12	4
2026-06-22	136.48	136.48	134.40	134.40	134.40	5
2026-06-19	135.98	136.48	135.98	136.48	136.48	3
2026-06-18	136.89	136.89	135.98	135.98	135.98	11
2026-06-17	137.62	137.62	133.70	134.19	134.19	55
2026-06-16	136.50	137.62	136.50	137.62	137.62	7
2026-06-15	135.85	137.80	135.85	136.76	136.76	17
2026-06-12	134.68	134.68	134.12	134.12	134.12	10
2026-06-11	138.15	138.15	137.30	137.48	137.48	52
2026-06-10	137.06	137.20	137.06	137.20	137.20	3,153
2026-06-09	140.00	140.00	140.00	140.00	140.00	3
2026-06-08	140.00	140.00	140.00	140.00	140.00	10
2026-06-05	137.34	137.62	137.34	137.62	137.62	401
2026-06-03	137.93	140.08	137.93	140.08	140.08	364
2026-06-02	132.29	133.51	132.29	133.51	133.51	4
2026-06-01	134.90	134.90	132.30	132.30	132.30	40
2026-05-29	135.10	135.10	135.10	135.10	135.10	0
2026-05-28	135.10	135.10	135.10	135.10	135.10	1
2026-05-27	135.46	135.92	135.46	135.92	135.92	26
2026-05-26	133.85	133.85	132.86	133.12	133.12	64
2026-05-25	134.03	134.03	134.00	134.00	134.00	51
2026-05-22	131.82	133.12	131.82	133.12	133.12	338
2026-05-21	130.00	131.82	130.00	131.82	131.82	176
2026-05-20	126.88	129.61	126.88	128.72	128.72	227
2026-05-19	125.78	127.53	125.78	126.88	126.88	100
2026-05-18	134.28	134.28	125.76	125.76	125.76	440
2026-05-15	129.78	134.44	129.78	134.44	134.44	53
2026-05-14	126.12	128.28	126.12	128.28	128.28	540
2026-05-13	119.52	121.08	119.52	121.08	121.08	6
2026-05-12	117.60	117.95	116.88	117.95	117.95	14
2026-05-11	118.56	118.56	117.00	117.60	117.60	95
2026-05-08	119.52	119.88	119.52	119.88	119.88	2
2026-05-07	120.36	120.36	118.56	118.56	118.56	20
2026-05-06	121.56	121.85	121.20	121.85	121.85	17
2026-05-05	119.28	119.28	117.96	118.80	118.80	47
2026-05-04	120.64	120.64	118.92	118.92	118.92	150

← NewerPage 2 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.