Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	157.75	158.39	156.15	156.27	130.00	2,730
2021-12-29	159.84	161.29	159.04	161.29	134.18	515
2021-12-28	158.24	159.84	158.24	158.87	132.17	95
2021-12-27	158.53	159.20	158.53	159.19	132.43	25
2021-12-23	159.98	159.98	159.06	159.36	132.57	9
2021-12-22	156.97	156.97	155.20	156.33	130.05	187
2021-12-21	156.34	156.34	156.34	156.34	130.06	0
2021-12-20	157.00	157.00	155.62	156.34	130.06	73
2021-12-17	160.96	160.96	159.00	159.10	132.36	46
2021-12-16	160.44	162.60	159.99	160.96	133.90	553
2021-12-15	161.63	161.63	159.48	159.53	132.71	15
2021-12-14	157.90	159.37	156.48	159.37	132.58	42
2021-12-13	158.00	158.56	157.21	158.40	131.77	109
2021-12-10	158.51	160.08	158.51	160.08	133.17	418
2021-12-09	157.50	158.10	156.50	157.28	130.84	218
2021-12-08	158.72	158.72	157.50	157.50	131.03	319
2021-12-07	163.84	163.84	163.04	163.19	135.76	674
2021-12-06	162.27	162.28	161.13	161.13	134.05	3
2021-12-03	159.40	159.40	159.21	159.21	132.45	8
2021-12-02	159.10	159.99	159.04	159.79	132.93	22
2021-12-01	154.53	159.30	154.53	158.40	131.77	172
2021-11-30	157.30	157.30	152.87	154.60	128.61	48
2021-11-29	155.12	156.00	155.04	155.61	129.45	857
2021-11-26	155.12	159.03	155.12	156.55	130.24	214
2021-11-25	160.12	161.29	155.13	155.13	129.05	17
2021-11-24	160.55	160.55	159.44	160.12	133.21	70
2021-11-23	162.04	165.14	162.04	163.51	136.03	96
2021-11-22	161.95	163.68	161.92	163.36	135.90	73
2021-11-19	160.65	162.08	159.69	161.95	134.73	309
2021-11-18	157.00	157.00	156.16	156.45	130.15	246
2021-11-17	157.80	157.80	157.00	157.00	130.61	8
2021-11-16	159.15	159.52	157.93	159.52	132.71	29
2021-11-12	156.45	159.15	156.45	159.15	132.40	227
2021-11-11	158.64	158.64	154.88	155.04	128.98	116
2021-11-10	158.40	160.48	158.00	158.65	131.98	204
2021-11-09	163.84	163.84	161.50	161.76	134.57	67
2021-11-08	163.37	164.15	162.72	164.15	136.56	97
2021-11-05	163.38	164.03	162.00	163.37	135.91	231
2021-11-04	170.70	172.20	170.70	172.20	143.26	27
2021-11-03	170.57	171.36	170.51	171.36	142.56	12
2021-11-01	170.00	172.72	170.00	172.53	143.53	14
2021-10-29	165.75	167.45	165.75	167.11	139.02	32
2021-10-28	167.20	167.20	167.20	167.20	139.10	15
2021-10-27	165.58	165.58	165.58	165.58	137.75	0
2021-10-26	166.44	166.44	165.58	165.58	137.75	228
2021-10-25	168.13	168.13	168.13	168.13	139.87	7
2021-10-22	170.66	171.02	170.00	170.00	141.42	12
2021-10-21	169.66	169.66	168.98	168.98	140.58	11
2021-10-20	169.83	169.83	169.10	169.10	140.68	4
2021-10-19	169.84	171.02	169.84	170.69	142.00	14
2021-10-18	169.84	170.34	169.18	169.18	140.74	15
2021-10-15	167.46	167.46	167.46	167.46	139.31	33
2021-10-14	166.61	167.45	166.61	167.20	139.10	1,252

← NewerPage 21 of 21 · 1,253 trading days

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.