Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	177.65	177.65	176.63	177.65	171.03	27
2025-08-07	172.00	173.34	171.32	171.36	164.97	277
2025-08-06	176.47	176.63	176.47	176.63	170.04	26
2025-08-05	175.10	175.10	173.78	174.59	168.08	9
2025-08-04	171.33	174.59	171.33	174.25	167.75	31
2025-08-01	173.57	173.74	173.40	173.74	167.26	10
2025-07-31	174.70	177.84	173.88	175.50	168.96	102
2025-07-30	180.00	180.00	177.66	178.20	171.56	19
2025-07-29	183.00	183.00	181.89	181.89	175.11	2
2025-07-28	185.94	186.30	185.40	185.40	178.49	18
2025-07-25	182.40	182.40	181.60	181.60	174.83	49
2025-07-24	191.62	191.62	185.44	185.44	178.53	34
2025-07-23	186.50	189.99	186.50	189.72	182.65	272
2025-07-22	169.32	169.83	168.81	169.83	163.50	76
2025-07-21	167.96	167.96	167.96	167.96	161.70	0
2025-07-18	169.15	169.15	166.94	167.96	161.70	12
2025-07-17	169.32	169.32	169.15	169.15	162.84	135
2025-07-16	170.00	170.51	168.30	170.51	164.15	147
2025-07-15	171.02	171.19	171.02	171.19	164.81	28
2025-07-14	171.33	173.23	171.33	172.04	165.62	47
2025-07-11	170.15	170.68	169.83	170.11	163.77	48
2025-07-10	165.76	170.68	165.76	169.83	163.50	338
2025-07-09	158.57	166.00	158.57	165.76	159.58	40
2025-07-08	160.16	161.80	160.16	161.80	155.77	5
2025-07-07	161.12	161.12	159.84	160.00	154.03	50
2025-07-04	164.46	164.46	164.46	164.46	158.33	1
2025-07-03	163.20	164.46	159.20	159.20	153.26	172
2025-07-02	160.16	160.16	160.16	160.16	154.19	1
2025-07-01	158.08	160.00	158.08	160.00	154.03	317
2025-06-30	158.28	159.20	157.20	157.40	151.53	275
2025-06-27	163.41	163.41	162.24	162.24	156.19	12
2025-06-26	156.80	159.00	156.80	159.00	153.07	2
2025-06-25	161.60	161.60	158.88	160.00	154.03	9
2025-06-24	160.15	160.15	159.04	160.00	154.03	5
2025-06-23	160.00	160.06	157.80	158.56	152.65	30
2025-06-20	164.16	164.16	164.16	164.16	158.04	0
2025-06-18	165.12	165.12	162.90	164.16	158.04	157
2025-06-17	162.24	162.24	162.24	162.24	156.19	10
2025-06-16	163.68	164.32	163.68	164.32	158.19	5
2025-06-13	161.79	161.79	161.79	161.79	155.76	1
2025-06-12	161.44	161.44	161.44	161.44	155.42	2
2025-06-11	164.16	164.16	161.92	161.92	155.88	4
2025-06-10	162.72	162.72	162.72	162.72	156.65	1
2025-06-09	162.72	162.72	162.72	162.72	156.65	0
2025-06-06	161.53	164.00	161.53	162.72	156.65	27
2025-06-05	164.99	164.99	161.50	161.50	155.48	74
2025-06-04	171.70	171.70	171.70	171.70	165.30	0
2025-06-03	171.70	171.70	171.70	171.70	165.30	0
2025-06-02	169.51	171.70	169.51	171.70	165.30	4
2025-05-30	172.38	174.08	172.38	172.97	166.52	8
2025-05-29	171.30	172.06	171.30	172.00	165.59	21
2025-05-28	165.02	168.00	165.02	165.41	159.24	3
2025-05-27	167.79	167.79	167.79	167.79	161.53	2
2025-05-26	170.03	170.03	165.42	165.42	159.25	110
2025-05-23	168.01	168.08	167.48	167.79	161.53	4
2025-05-22	168.89	168.89	166.75	166.75	160.53	105
2025-05-21	170.68	170.68	168.99	168.99	162.69	5
2025-05-20	166.50	167.28	166.50	167.28	161.04	139
2025-05-19	164.43	165.92	164.43	165.75	159.57	5
2025-05-16	163.20	163.20	163.20	163.20	157.11	0

← NewerPage 6 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.