Honda Motor Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 1 |
| 2026-10-16 | 175.00 | 175.27 | 173.91 | 173.91 | 173.91 | 16 |
| 2026-10-15 | 171.70 | 172.20 | 171.70 | 172.04 | 172.04 | 27 |
| 2026-10-14 | 169.49 | 169.49 | 167.45 | 167.45 | 167.45 | 25 |
| 2026-10-13 | 166.08 | 167.20 | 166.08 | 167.20 | 167.20 | 9 |
| 2026-10-12 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 0 |
| 2026-10-09 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 0 |
| 2026-10-08 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 0 |
| 2026-10-07 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 1 |
| 2026-10-06 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 1 |
| 2026-10-05 | 163.36 | 163.36 | 158.72 | 158.72 | 158.72 | 18 |
| 2026-10-02 | 164.48 | 164.80 | 163.36 | 163.36 | 163.36 | 14 |
| 2026-10-01 | 165.50 | 165.50 | 164.48 | 164.48 | 164.48 | 5 |
| 2026-09-30 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | 1 |
| 2026-09-29 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | 2 |
| 2026-09-28 | 168.98 | 168.98 | 162.00 | 162.00 | 159.15 | 2 |
| 2026-09-25 | 168.13 | 169.69 | 168.13 | 168.98 | 166.01 | 3 |
| 2026-09-24 | 166.70 | 170.34 | 166.70 | 168.13 | 165.17 | 14 |
| 2026-09-23 | 166.00 | 166.00 | 166.00 | 166.00 | 163.08 | 100 |
| 2026-09-22 | 166.77 | 166.94 | 165.92 | 165.92 | 165.92 | 25 |
| 2026-09-21 | 166.09 | 166.94 | 166.09 | 166.94 | 166.94 | 19 |
Page 1 of 1 · 21 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.