Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	137.15	139.49	137.15	139.10	119.79	19
2022-03-28	135.10	135.69	134.00	134.00	113.21	3,975
2022-03-25	138.74	138.74	134.29	134.29	111.72	525
2022-03-24	135.00	137.40	134.80	136.78	113.79	31
2022-03-23	141.96	141.96	137.76	137.76	114.60	51
2022-03-22	140.84	140.84	140.27	140.50	116.88	38
2022-03-21	142.69	142.69	139.75	139.94	116.42	636
2022-03-18	141.54	142.24	140.99	141.43	117.66	1,397
2022-03-17	144.06	144.06	141.83	142.68	118.70	203
2022-03-16	143.92	144.06	143.92	144.06	119.85	6
2022-03-15	137.02	140.42	137.02	139.64	116.17	154
2022-03-14	135.03	137.02	135.03	137.02	113.99	9
2022-03-11	135.91	136.04	134.50	135.03	112.33	305
2022-03-10	137.90	139.55	135.76	136.22	113.32	182
2022-03-09	134.97	136.91	134.94	136.26	113.36	189
2022-03-08	135.74	135.74	133.37	133.37	110.95	687
2022-03-07	140.40	140.40	135.80	136.50	113.56	279
2022-03-04	144.15	145.05	141.09	141.09	117.37	8,427
2022-03-03	150.55	150.55	144.18	144.18	119.94	233
2022-03-02	153.50	153.50	150.55	150.55	125.24	460
2022-02-25	158.24	160.58	158.24	160.58	133.59	68
2022-02-24	154.50	155.85	154.35	155.34	129.23	588
2022-02-23	156.46	156.46	154.56	154.68	128.68	332
2022-02-22	160.95	160.95	158.00	158.00	131.44	5
2022-02-21	162.03	163.00	161.18	162.00	134.77	86
2022-02-18	162.89	164.00	162.89	164.00	136.43	61
2022-02-17	163.63	163.84	163.18	163.18	135.75	4
2022-02-16	164.48	164.48	163.21	163.37	135.91	230
2022-02-15	162.40	164.00	162.06	163.06	135.65	965
2022-02-14	159.36	160.32	158.56	160.32	133.37	22
2022-02-11	160.40	161.28	160.09	160.09	133.18	32
2022-02-10	163.00	163.40	160.97	161.45	134.31	108
2022-02-09	154.93	160.68	154.93	159.35	132.57	323
2022-02-08	155.84	155.84	154.93	154.93	128.89	1,210
2022-02-07	158.13	158.13	155.17	155.45	129.32	379
2022-02-04	156.95	157.92	156.95	157.92	131.38	148
2022-02-03	157.00	159.68	157.00	158.56	131.91	312
2022-02-02	157.21	157.80	157.00	157.00	130.61	216
2022-02-01	153.64	154.24	152.97	153.29	127.52	1,862
2022-01-31	156.55	157.23	154.00	157.23	130.80	424
2022-01-28	156.00	156.55	154.23	156.55	130.24	61
2022-01-27	159.00	159.00	156.24	156.24	129.98	546
2022-01-26	160.80	160.80	160.31	160.32	133.37	11
2022-01-25	161.61	161.73	161.41	161.73	134.55	48
2022-01-24	162.00	162.00	159.86	159.86	132.99	77
2022-01-21	162.04	163.36	162.04	163.10	135.68	5,107
2022-01-20	161.41	161.60	160.91	160.91	133.86	68
2022-01-19	164.73	164.73	163.37	163.37	135.91	28
2022-01-18	170.33	170.33	168.87	168.87	140.48	29
2022-01-17	167.61	170.32	167.61	170.32	141.69	6
2022-01-14	171.19	171.19	170.33	170.33	141.70	25
2022-01-13	169.55	171.20	168.30	171.20	142.42	32
2022-01-12	169.66	169.90	169.33	169.52	141.03	22
2022-01-11	167.88	171.00	167.88	169.66	141.14	24
2022-01-10	168.65	168.83	167.12	168.78	140.41	1,314
2022-01-07	166.78	166.78	166.78	166.78	138.75	1
2022-01-06	168.21	169.39	168.21	169.39	140.92	164
2022-01-05	168.22	168.22	167.80	168.21	139.94	841
2022-01-04	164.92	168.56	164.65	168.56	140.23	1,455
2022-01-03	162.62	164.00	159.63	164.00	136.43	37

← NewerPage 20 of 21 · 1,253 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.