Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	158.00	159.60	158.00	159.60	156.11	55
2026-01-29	156.00	156.70	156.00	156.70	153.28	19
2026-01-28	155.80	156.34	153.00	153.70	150.34	1,062
2026-01-27	159.20	159.20	156.20	156.30	152.89	1,111
2026-01-26	161.28	161.28	158.20	159.68	156.19	220
2026-01-23	161.10	162.10	160.80	161.00	157.48	18
2026-01-22	164.39	164.39	164.39	164.39	160.80	3
2026-01-21	164.39	165.40	164.00	164.00	160.42	19
2026-01-20	163.32	164.39	163.32	164.39	160.80	3
2026-01-19	167.09	167.09	164.36	166.66	163.02	22
2026-01-16	168.13	168.13	165.58	167.09	163.44	3
2026-01-15	166.94	167.90	165.80	165.80	162.18	5
2026-01-14	163.00	164.90	163.00	164.90	161.30	7
2026-01-13	163.23	163.30	163.20	163.30	159.73	7
2026-01-12	171.80	171.80	163.20	163.20	159.64	5
2026-01-09	162.24	163.60	162.24	163.20	159.64	7
2026-01-08	157.90	160.60	157.60	160.50	156.99	40
2026-01-07	160.64	160.64	157.60	157.90	154.45	108
2026-01-06	159.40	159.40	159.04	159.04	155.57	5
2026-01-05	163.87	163.87	162.08	162.08	158.54	54
2026-01-02	162.88	163.00	162.88	163.00	159.44	3
2025-12-30	165.07	165.07	163.00	163.00	159.44	15
2025-12-29	166.09	166.43	164.90	164.90	161.30	8
2025-12-26	168.10	175.00	164.55	166.09	162.46	30
2025-12-23	166.43	166.43	166.43	166.43	162.79	2
2025-12-22	168.13	169.32	168.13	168.81	165.12	10
2025-12-19	166.43	167.20	164.22	166.94	163.29	22
2025-12-18	169.35	169.35	165.05	165.41	161.80	13
2025-12-17	167.32	168.30	167.32	167.67	164.01	25
2025-12-16	167.45	168.30	167.45	167.62	163.96	6
2025-12-15	168.19	168.81	167.96	168.30	164.62	23
2025-12-12	168.10	168.10	166.75	166.75	163.11	26
2025-12-11	165.44	166.43	165.44	166.43	162.79	109
2025-12-10	165.44	165.60	164.00	165.44	161.83	99
2025-12-09	158.40	158.40	158.40	158.40	154.94	0
2025-12-08	160.30	160.30	158.40	158.40	154.94	21
2025-12-05	157.12	161.11	157.12	160.30	156.80	284
2025-12-04	155.00	157.76	155.00	157.76	154.31	204
2025-12-03	155.81	156.00	154.00	154.00	150.64	512
2025-12-02	157.28	157.28	156.78	157.12	153.69	119
2025-12-01	166.64	166.64	159.52	159.84	156.35	42
2025-11-28	164.99	164.99	164.99	164.99	161.39	0
2025-11-27	164.99	164.99	164.99	164.99	161.39	11
2025-11-26	161.50	163.45	161.50	163.45	159.88	13
2025-11-25	157.89	158.72	157.89	158.72	155.25	11
2025-11-24	161.50	161.76	159.90	161.12	157.60	86
2025-11-21	158.17	159.90	157.20	159.90	156.41	212
2025-11-19	157.35	157.35	156.20	156.60	153.18	24
2025-11-18	154.56	154.56	154.56	154.56	151.18	0
2025-11-17	155.68	155.84	154.56	154.56	151.18	34
2025-11-14	159.20	159.84	159.20	159.84	156.35	4
2025-11-13	158.24	158.85	158.24	158.40	154.94	14
2025-11-12	159.02	159.84	159.02	159.84	156.35	31
2025-11-11	156.80	157.44	156.48	157.44	154.00	167
2025-11-10	161.28	161.28	155.68	157.44	154.00	23
2025-11-07	161.14	161.14	158.24	159.68	156.19	60
2025-11-06	165.45	165.45	163.20	163.20	159.64	17
2025-11-05	165.76	165.76	165.41	165.41	161.80	19
2025-11-04	166.40	167.68	165.76	165.76	162.14	33
2025-11-03	164.89	164.89	163.84	164.16	160.57	53

← NewerPage 4 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.