Honda Motor Co. Ltd. historical data

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

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
2026-09-18	166.60	166.60	165.92	166.09	166.09	4
2026-09-17	169.49	169.49	168.30	168.30	168.30	4
2026-09-16	166.43	167.45	166.43	167.45	167.45	7
2026-09-15	166.09	166.09	166.09	166.09	166.09	2
2026-09-14	166.17	167.62	166.17	167.45	167.45	36
2026-09-11	164.00	165.76	164.00	165.76	165.76	20
2026-09-10	160.00	160.00	160.00	160.00	160.00	0
2026-09-09	159.12	161.12	151.16	160.00	160.00	34
2026-09-08	164.00	164.00	158.95	159.12	159.12	26
2026-09-07	167.96	167.96	167.96	167.96	167.96	0
2026-09-04	167.96	167.96	167.96	167.96	167.96	0
2026-09-03	167.62	168.68	167.62	167.96	167.96	22
2026-09-02	164.39	165.24	164.39	165.24	165.24	23
2026-09-01	164.46	164.46	164.39	164.39	164.39	4
2026-08-31	163.07	167.11	163.07	166.43	166.43	49
2026-08-28	160.06	166.40	160.06	166.40	166.40	2
2026-08-27	161.92	162.08	161.92	162.08	162.08	4
2026-08-26	164.88	164.88	162.72	162.72	162.72	3
2026-08-25	165.97	165.97	163.24	163.24	163.24	9
2026-08-24	171.70	171.70	168.30	168.30	168.30	69
2026-08-21	172.55	172.55	172.55	172.55	172.55	5
2026-08-20	168.00	168.00	168.00	168.00	168.00	1
2026-08-19	164.90	164.90	164.90	164.90	164.90	15
2026-08-18	166.89	166.89	166.26	166.26	166.26	35
2026-08-17	164.64	166.00	164.64	165.07	165.07	31
2026-08-14	164.00	164.64	163.68	164.64	164.64	155
2026-08-13	161.80	161.80	161.80	161.80	161.80	0
2026-08-12	161.80	161.80	161.80	161.80	161.80	5
2026-08-11	162.40	163.84	162.40	163.84	163.84	8
2026-08-10	161.60	161.92	161.60	161.92	161.92	12
2026-08-07	158.50	161.61	158.50	161.61	161.61	81
2026-08-06	156.75	156.75	156.75	156.75	156.75	0
2026-08-05	159.90	160.50	156.15	156.75	156.75	85
2026-08-04	154.05	154.05	154.05	154.05	154.05	10
2026-08-03	152.10	152.10	150.45	151.50	151.50	19
2026-07-31	152.48	153.60	152.48	153.60	153.60	11
2026-07-30	155.81	156.00	155.81	156.00	156.00	18
2026-07-29	156.30	157.70	156.00	157.70	157.70	13
2026-07-28	154.20	154.65	154.05	154.35	154.35	69

Page 1 of 5 · 250 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.