Honda Motor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.240	3.240	3.220	3.220	3.220	54,048
2026-07-21	3.240	3.240	3.220	3.220	3.220	9,993
2026-07-20	3.200	3.200	3.140	3.200	3.200	5,393
2026-07-17	3.220	3.220	3.180	3.200	3.200	3,402
2026-07-16	3.180	3.240	3.180	3.240	3.240	63,102
2026-07-15	3.160	3.160	3.120	3.140	3.140	78,231
2026-07-14	3.100	3.160	3.100	3.120	3.120	71,847
2026-07-13	3.100	3.100	3.060	3.080	3.080	25,782
2026-07-10	3.100	3.100	3.080	3.100	3.100	2,992
2026-07-09	3.120	3.120	3.080	3.080	3.080	11,979
2026-07-08	3.160	3.160	3.120	3.120	3.120	69,686
2026-07-07	3.260	3.260	3.220	3.240	3.240	15,101
2026-07-06	3.260	3.280	3.260	3.260	3.260	141,094
2026-07-03	3.220	3.220	3.180	3.180	3.180	33,491
2026-07-02	3.120	3.160	3.120	3.160	3.160	43,490
2026-07-01	3.020	3.020	3.000	3.020	3.020	7,010
2026-06-30	3.040	3.060	3.040	3.060	3.060	4,729
2026-06-29	3.020	3.060	3.020	3.040	3.040	39,087
2026-06-26	2.920	3.000	2.920	3.000	3.000	19,841
2026-06-25	2.920	2.920	2.880	2.900	2.900	10,799
2026-06-24	2.880	2.920	2.860	2.860	2.860	12,633
2026-06-23	2.880	2.880	2.860	2.860	2.860	4,267
2026-06-22	2.900	2.920	2.900	2.900	2.900	2,082
2026-06-19	2.880	2.920	2.880	2.900	2.900	28,235
2026-06-18	2.860	2.880	2.840	2.860	2.860	14,747
2026-06-17	2.900	2.920	2.860	2.880	2.880	20,570
2026-06-16	2.940	2.940	2.900	2.920	2.920	1,792
2026-06-15	2.960	3.000	2.960	2.960	2.960	41,014
2026-06-12	2.900	2.900	2.880	2.880	2.880	7,002
2026-06-11	2.880	2.940	2.880	2.920	2.920	23,223
2026-06-10	2.940	2.980	2.920	2.980	2.980	21,829
2026-06-09	3.000	3.020	2.960	2.960	2.960	62,878
2026-06-08	2.900	2.940	2.900	2.920	2.920	8,309
2026-06-05	3.000	3.000	2.960	2.980	2.980	6,544
2026-06-04	3.020	3.100	3.020	3.060	3.060	162,235
2026-06-03	2.840	2.840	2.840	2.840	2.840	0
2026-06-02	2.800	2.840	2.800	2.840	2.840	88,261
2026-06-01	2.980	2.980	2.980	2.980	2.980	0
2026-05-29	2.980	3.040	2.960	2.980	2.980	46,907
2026-05-28	2.940	2.960	2.940	2.940	2.940	34,180
2026-05-27	2.900	2.940	2.900	2.900	2.900	6,536
2026-05-26	2.900	2.920	2.880	2.900	2.900	33,457
2026-05-25	2.860	2.900	2.860	2.900	2.900	3,759
2026-05-22	2.880	2.900	2.860	2.860	2.860	11,678
2026-05-21	2.820	2.860	2.820	2.860	2.860	34,644
2026-05-20	2.760	2.780	2.760	2.760	2.760	3,947
2026-05-19	2.740	2.780	2.740	2.780	2.780	2,231
2026-05-18	2.780	2.780	2.740	2.760	2.760	75,177
2026-05-15	2.880	2.920	2.880	2.900	2.900	204,022
2026-05-14	2.620	2.800	2.620	2.700	2.700	214,935
2026-05-13	2.600	2.620	2.600	2.620	2.620	95,735
2026-05-12	2.560	2.580	2.540	2.580	2.580	204,448
2026-05-11	2.600	2.600	2.560	2.600	2.600	132,098
2026-05-08	2.620	2.640	2.600	2.620	2.620	166,218
2026-05-07	2.600	2.640	2.600	2.620	2.620	152,354
2026-05-06	2.580	2.620	2.560	2.580	2.580	127,321
2026-05-05	2.600	2.600	2.580	2.600	2.600	6,885
2026-05-04	2.600	2.600	2.600	2.600	2.600	0
2026-05-01	2.600	2.600	2.600	2.600	2.600	0
2026-04-30	2.600	2.620	2.580	2.600	2.600	3,745

← NewerPage 2 of 9 · 515 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.