Honda Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	150.00	150.60	148.20	150.25	142.03	354
2024-11-12	156.64	156.78	153.12	153.28	144.90	81
2024-11-11	157.65	157.65	155.50	155.50	147.00	218
2024-11-08	157.92	157.92	154.72	154.72	146.26	633
2024-11-07	158.24	159.04	157.28	157.28	148.68	26
2024-11-06	171.29	171.29	155.89	157.24	148.64	1,139
2024-11-05	174.60	174.60	174.50	174.60	165.05	8
2024-11-04	174.78	174.78	174.78	174.78	165.22	1
2024-11-01	172.16	177.30	172.16	177.30	167.60	24
2024-10-31	175.68	175.68	174.96	175.68	166.07	173
2024-10-30	177.84	177.84	177.84	177.84	168.12	5
2024-10-29	178.02	178.56	177.84	178.56	168.80	151
2024-10-28	169.09	177.48	169.09	176.46	166.81	13
2024-10-25	172.55	172.55	172.55	172.55	163.11	1
2024-10-24	172.89	172.89	172.55	172.55	163.11	306
2024-10-23	175.02	175.02	174.08	174.08	164.56	11
2024-10-22	173.28	173.28	173.28	173.28	163.80	11
2024-10-21	175.86	176.04	175.70	176.04	166.41	32
2024-10-18	175.86	175.86	175.86	175.86	166.24	23
2024-10-17	175.86	175.86	175.86	175.86	166.24	60
2024-10-16	176.97	176.97	176.97	176.97	167.29	30
2024-10-15	176.40	176.40	175.25	175.25	165.67	73
2024-10-14	179.82	179.82	177.30	177.30	167.60	17
2024-10-11	174.96	179.25	174.96	176.00	166.38	10
2024-10-10	177.84	177.84	177.84	177.84	168.12	120
2024-10-09	176.00	176.00	175.14	175.14	165.56	7
2024-10-08	176.22	176.22	176.22	176.22	166.58	0
2024-10-07	176.76	176.76	176.22	176.22	166.58	17
2024-10-04	176.46	178.16	176.46	178.16	168.42	8
2024-10-03	173.92	175.14	173.91	175.14	165.56	134
2024-10-02	176.51	176.51	173.91	173.91	164.40	7
2024-10-01	173.16	174.93	173.16	174.76	165.20	44
2024-09-30	173.52	173.52	173.16	173.16	163.69	30
2024-09-27	182.00	184.50	175.86	175.86	166.24	307
2024-09-26	172.31	172.31	172.31	172.31	162.89	10
2024-09-25	182.00	182.00	177.66	177.84	168.12	8
2024-09-24	174.78	182.52	174.78	182.16	169.24	22
2024-09-23	182.52	182.52	181.26	182.34	169.41	55
2024-09-20	179.95	180.00	179.46	179.82	167.06	19
2024-09-19	177.82	178.16	177.25	178.16	165.52	3
2024-09-18	171.32	174.50	171.32	173.57	161.26	114
2024-09-17	173.06	173.57	173.06	173.57	161.26	35
2024-09-16	174.42	174.78	173.16	174.78	162.38	11
2024-09-13	178.56	178.56	175.50	175.50	163.05	16
2024-09-12	175.68	177.84	175.68	177.50	164.91	19
2024-09-11	173.57	173.57	173.06	173.06	160.78	7
2024-09-10	172.98	173.70	172.90	172.98	160.71	11
2024-09-09	185.90	185.90	177.84	178.00	165.37	12
2024-09-06	179.28	179.28	175.50	175.50	163.05	16
2024-09-05	180.00	180.00	180.00	180.00	167.23	4
2024-09-04	185.38	185.38	178.95	179.28	166.56	8
2024-09-03	184.68	184.68	183.35	183.54	170.52	30
2024-09-02	187.00	187.35	183.64	184.00	170.95	25
2024-08-30	187.00	187.00	186.96	186.96	173.70	252
2024-08-29	185.76	186.50	185.04	185.04	171.91	68
2024-08-28	176.58	176.58	176.58	176.58	164.05	0
2024-08-27	176.58	176.58	176.58	176.58	164.05	0
2024-08-26	179.00	179.00	176.58	176.58	164.05	34
2024-08-23	179.64	180.50	179.00	179.00	166.30	109
2024-08-22	178.46	179.64	178.38	179.64	166.90	69

← NewerPage 9 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.