Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	119.04	121.08	119.04	120.72	120.72	32
2026-04-29	120.60	120.60	120.00	120.60	120.60	102
2026-04-28	121.10	121.10	120.24	121.08	121.08	1,212
2026-04-27	122.00	122.00	121.20	121.20	121.20	4
2026-04-24	121.44	122.56	121.44	122.56	122.56	131
2026-04-23	123.24	123.24	121.45	122.00	122.00	19
2026-04-22	125.70	125.70	122.55	123.24	123.24	241
2026-04-20	125.16	125.70	125.16	125.70	125.70	16
2026-04-17	123.00	126.48	123.00	125.16	125.16	165
2026-04-16	120.89	122.40	120.89	121.44	121.44	50
2026-04-15	122.30	122.30	120.50	120.50	120.50	212
2026-04-14	118.30	121.08	118.30	121.08	121.08	340
2026-04-13	120.00	121.32	119.16	120.72	120.72	98
2026-04-10	121.80	121.80	120.72	120.72	120.72	42
2026-04-09	126.26	126.26	122.33	123.50	123.50	57
2026-04-08	125.28	125.28	124.68	125.04	125.04	166
2026-04-07	122.75	122.75	120.36	120.55	120.55	90
2026-04-06	125.04	125.04	122.76	122.76	122.76	186
2026-04-02	126.54	126.54	123.50	124.28	124.28	86
2026-04-01	127.14	127.14	125.28	125.28	125.28	45
2026-03-31	126.32	126.32	125.04	125.28	125.28	21
2026-03-30	128.19	128.19	124.80	125.06	125.06	944
2026-03-27	131.96	131.96	127.92	128.18	128.18	68
2026-03-26	130.65	130.65	130.65	130.65	127.70	7
2026-03-25	130.39	130.65	130.39	130.65	127.70	13
2026-03-24	131.70	131.70	130.39	130.39	127.54	26
2026-03-23	131.04	131.04	129.87	130.39	127.54	63
2026-03-20	130.00	130.00	128.44	129.22	126.40	56
2026-03-19	130.00	130.00	128.57	128.96	126.14	46
2026-03-18	133.00	133.00	130.00	130.00	127.16	252
2026-03-17	135.25	135.25	132.57	133.12	130.21	90
2026-03-16	138.05	138.05	134.80	134.96	132.01	136
2026-03-13	136.64	137.30	135.80	137.30	134.30	54
2026-03-12	140.00	140.00	133.28	136.78	133.79	1,355
2026-03-11	144.06	144.06	142.10	142.38	139.27	83
2026-03-10	145.60	145.60	144.06	144.06	140.91	5
2026-03-09	143.99	144.34	143.22	143.92	140.78	13
2026-03-06	144.31	144.76	143.10	143.10	139.97	102
2026-03-05	150.14	150.14	144.00	144.31	141.16	116
2026-03-04	146.85	149.10	146.85	148.65	145.40	70
2026-03-03	151.90	151.90	147.00	148.80	145.55	225
2026-03-02	154.88	154.88	150.72	152.00	148.68	37
2026-02-27	152.07	155.72	152.07	155.72	152.32	220
2026-02-26	154.72	154.72	154.72	154.72	151.34	0
2026-02-25	154.88	155.00	154.72	154.72	151.34	5
2026-02-24	155.04	155.04	155.04	155.04	151.65	2
2026-02-23	155.52	155.52	155.20	155.20	151.81	3
2026-02-20	157.28	157.50	155.00	157.12	153.69	131
2026-02-19	159.62	160.96	159.20	159.20	155.72	117
2026-02-18	162.50	162.88	162.50	162.88	159.32	180
2026-02-13	166.03	166.03	166.03	166.03	162.40	22
2026-02-12	165.07	165.07	162.80	162.80	159.24	27
2026-02-11	153.95	166.90	153.95	166.90	163.25	20
2026-02-10	168.00	168.00	165.00	165.00	161.40	18
2026-02-09	165.41	165.44	164.05	165.44	161.83	89
2026-02-06	167.99	171.40	167.99	170.16	166.44	62
2026-02-05	164.46	165.20	164.46	165.20	161.59	18
2026-02-04	166.90	166.90	165.60	165.60	161.98	40
2026-02-03	159.84	160.00	156.48	159.04	155.57	58
2026-02-02	157.93	161.25	157.93	161.00	157.48	35

← NewerPage 3 of 21 · 1,251 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.