Honda Motor Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 164.56 | 164.90 | 164.22 | 164.56 | 160.97 | 30 |
| 2025-10-30 | 168.00 | 168.00 | 168.00 | 168.00 | 164.33 | 1 |
| 2025-10-29 | 170.85 | 170.85 | 170.85 | 170.85 | 167.12 | 0 |
| 2025-10-28 | 170.85 | 170.85 | 170.85 | 170.85 | 167.12 | 3 |
| 2025-10-27 | 170.00 | 170.00 | 170.00 | 170.00 | 166.29 | 5 |
| 2025-10-24 | 169.99 | 169.99 | 168.98 | 169.70 | 165.99 | 62 |
| 2025-10-23 | 171.50 | 172.98 | 170.34 | 170.34 | 166.62 | 52 |
| 2025-10-22 | 171.69 | 171.70 | 171.36 | 171.70 | 167.95 | 13 |
| 2025-10-21 | 169.82 | 169.82 | 167.79 | 167.79 | 164.12 | 205 |
| 2025-10-20 | 168.13 | 168.13 | 168.13 | 168.13 | 164.46 | 3 |
← NewerPage 5 of 5 · 250 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.