Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 8,338 |
| 2026-10-15 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 41,562 |
| 2026-10-14 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 56,050 |
| 2026-10-12 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 33,180 |
| 2026-10-09 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 36,417 |
| 2026-10-08 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 135,783 |
| 2026-10-07 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 96,570 |
| 2026-10-06 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 1,630,398 |
| 2026-10-05 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 57,323 |
| 2026-10-02 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 39,792 |
| 2026-10-01 | 3.580 | 3.620 | 3.540 | 3.600 | 3.600 | 104,709 |
| 2026-09-30 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 146,075 |
| 2026-09-29 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 66,715 |
| 2026-09-28 | 3.700 | 3.720 | 3.660 | 3.680 | 3.620 | 17,517 |
| 2026-09-25 | 3.640 | 3.700 | 3.640 | 3.700 | 3.640 | 56,389 |
| 2026-09-24 | 3.680 | 3.680 | 3.640 | 3.640 | 3.581 | 294,755 |
| 2026-09-23 | 3.560 | 3.620 | 3.560 | 3.620 | 3.561 | 311 |
| 2026-09-22 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 1,930 |
| 2026-09-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 438 |
| 2026-09-18 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 10,850 |
| 2026-09-17 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 3,241 |
| 2026-09-16 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 28,145 |
| 2026-09-15 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 38,813 |
| 2026-09-14 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 5,064 |
| 2026-09-11 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 41,207 |
| 2026-09-10 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 80,222 |
| 2026-09-09 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 405,691 |
| 2026-09-08 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 124,254 |
| 2026-09-07 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 96,244 |
| 2026-09-04 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 110,736 |
| 2026-09-03 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 529,745 |
| 2026-09-02 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 45,808 |
| 2026-09-01 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 61,840 |
| 2026-08-31 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 160,740 |
| 2026-08-28 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 71,604 |
| 2026-08-27 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 41,782 |
| 2026-08-26 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 54,714 |
| 2026-08-25 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 12,911 |
| 2026-08-24 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 46,777 |
| 2026-08-21 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 13,547 |
| 2026-08-20 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 19,161 |
| 2026-08-19 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 115,540 |
| 2026-08-18 | 3.540 | 3.560 | 3.520 | 3.520 | 3.520 | 41,087 |
| 2026-08-17 | 3.480 | 3.560 | 3.480 | 3.540 | 3.540 | 100,182 |
| 2026-08-14 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 57,436 |
| 2026-08-13 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 37,812 |
| 2026-08-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-08-11 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 3,529 |
| 2026-08-10 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 11,318 |
| 2026-08-07 | 3.480 | 3.540 | 3.480 | 3.500 | 3.500 | 100,137 |
| 2026-08-06 | 3.420 | 3.480 | 3.400 | 3.440 | 3.440 | 226,642 |
| 2026-08-05 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 5,216,988 |
| 2026-08-04 | 3.360 | 3.400 | 3.300 | 3.360 | 3.360 | 15,484,481 |
| 2026-08-03 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 70,223 |
| 2026-07-31 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 57,772 |
| 2026-07-30 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 61,898 |
| 2026-07-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-07-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-07-27 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 10,182 |
| 2026-07-24 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 19,694 |
Page 1 of 9 · 516 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0597 JPY |
| 2026-03-30 | 0.0629 JPY |
| 2025-09-29 | 0.0666 JPY |
| 2025-03-28 | 0.0628 JPY |
| 2024-09-27 | 0.0663 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.