Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	168.26	168.26	162.35	163.20	157.11	41
2025-05-14	166.60	166.60	166.60	166.60	160.39	1
2025-05-13	172.00	172.00	164.00	167.00	160.77	110
2025-05-12	173.42	173.42	173.28	173.28	166.82	6
2025-05-09	171.99	171.99	171.76	171.76	165.36	17
2025-05-08	172.22	172.22	171.99	171.99	165.58	2
2025-05-07	173.91	175.50	173.91	174.42	167.92	80
2025-05-06	176.85	176.85	176.50	176.50	169.92	61
2025-05-05	174.42	176.12	173.40	175.00	168.47	88
2025-05-02	171.87	174.42	171.87	174.42	167.92	62
2025-04-30	168.00	173.40	168.00	173.40	166.93	13
2025-04-29	170.12	170.12	170.12	170.12	163.78	0
2025-04-28	172.55	173.60	170.12	170.12	163.78	6
2025-04-25	170.75	171.00	170.39	170.48	164.12	347
2025-04-24	168.66	171.00	168.66	170.95	164.58	13
2025-04-23	170.14	170.14	170.14	170.14	163.80	1
2025-04-22	166.43	171.30	166.43	169.82	163.49	29
2025-04-17	169.83	169.83	169.83	169.83	163.50	12
2025-04-16	167.44	167.44	167.44	167.44	161.20	3
2025-04-15	168.00	169.60	168.00	168.00	161.74	29
2025-04-14	161.89	164.99	161.89	164.99	158.84	23
2025-04-11	159.99	160.64	158.70	160.02	154.05	62
2025-04-10	157.76	158.80	156.02	156.04	150.22	257
2025-04-09	154.49	161.99	154.49	161.00	155.00	45
2025-04-08	155.25	156.99	151.50	151.50	145.85	104
2025-04-07	148.59	150.45	147.00	149.25	143.68	545
2025-04-04	145.50	147.60	143.25	147.11	141.62	102
2025-04-03	151.99	152.55	148.35	149.00	143.44	40
2025-04-02	152.10	155.55	152.10	155.55	149.75	20
2025-04-01	153.90	153.90	152.25	152.25	146.57	34
2025-03-31	157.90	157.90	154.50	154.98	149.20	27
2025-03-28	164.43	164.43	157.37	157.88	151.99	51
2025-03-27	169.99	169.99	166.45	166.73	160.51	14
2025-03-26	171.00	171.00	171.00	171.00	164.62	0
2025-03-25	171.00	171.00	171.00	171.00	161.65	6
2025-03-24	171.60	172.81	171.23	172.81	163.36	29
2025-03-21	171.51	173.33	171.23	171.60	162.22	468
2025-03-20	170.24	170.24	170.24	170.24	160.93	2
2025-03-19	171.29	172.38	171.14	171.14	161.78	51
2025-03-18	171.33	171.85	170.85	171.38	162.01	29
2025-03-17	168.00	171.11	168.00	169.52	160.25	36
2025-03-14	167.62	168.30	166.86	168.30	159.10	31
2025-03-13	164.90	168.00	164.90	168.00	158.81	27
2025-03-12	169.03	169.66	168.05	168.05	158.86	24
2025-03-11	167.78	168.30	166.60	167.11	157.97	6
2025-03-10	168.99	168.99	167.79	167.79	158.61	3
2025-03-07	166.45	169.00	166.26	167.96	158.78	15
2025-03-06	164.71	165.75	164.71	164.90	155.88	9
2025-03-05	163.68	165.58	153.79	165.58	156.53	47
2025-02-28	162.40	163.68	160.87	163.68	154.73	53
2025-02-27	162.24	163.00	162.20	162.40	153.52	19
2025-02-26	157.48	161.04	157.48	161.04	152.23	3
2025-02-25	159.59	159.59	158.27	158.27	149.62	7
2025-02-24	153.21	156.96	153.21	156.96	148.38	43
2025-02-21	155.00	157.44	155.00	156.32	147.77	26
2025-02-20	153.81	156.01	153.81	154.40	145.96	219
2025-02-19	156.50	156.50	154.72	155.84	147.32	77
2025-02-18	161.98	161.98	157.44	158.08	149.44	418
2025-02-17	163.60	163.60	163.60	163.60	154.65	2
2025-02-14	164.00	166.56	164.00	164.99	155.97	103

← NewerPage 7 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.