Honda Motor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.660	2.660	2.640	2.660	2.660	7,323
2026-04-28	2.640	2.660	2.600	2.660	2.660	16,775
2026-04-27	2.660	2.680	2.620	2.640	2.640	107,837
2026-04-24	2.660	2.680	2.640	2.660	2.660	4,801
2026-04-23	2.660	2.680	2.660	2.680	2.680	17,034
2026-04-22	2.680	2.680	2.660	2.680	2.680	4,877
2026-04-21	2.740	2.740	2.700	2.720	2.720	5,157
2026-04-20	2.680	2.720	2.680	2.700	2.700	58,062
2026-04-17	2.640	2.640	2.620	2.640	2.640	9,170
2026-04-16	2.620	2.640	2.600	2.620	2.620	19,679
2026-04-10	2.580	2.580	2.560	2.580	2.580	12,341
2026-04-09	2.600	2.600	2.580	2.580	2.580	7,785
2026-04-08	2.580	2.620	2.580	2.620	2.620	42,509
2026-04-07	2.580	2.580	2.540	2.580	2.580	30,711
2026-04-03	2.620	2.620	2.580	2.600	2.600	9,139
2026-04-02	2.640	2.640	2.600	2.620	2.620	7,767
2026-04-01	2.640	2.660	2.620	2.660	2.660	42,831
2026-03-31	2.640	2.640	2.600	2.620	2.620	5,373
2026-03-30	2.600	2.620	2.580	2.620	2.620	40,010
2026-03-27	2.740	2.800	2.740	2.800	2.737	25,957
2026-03-26	2.720	2.740	2.700	2.720	2.659	11,323
2026-03-25	2.720	2.720	2.700	2.700	2.639	4,862
2026-03-24	2.700	2.700	2.660	2.700	2.639	4,804
2026-03-23	2.680	2.680	2.640	2.680	2.620	56,617
2026-03-20	2.680	2.700	2.680	2.700	2.639	14,814
2026-03-19	2.700	2.700	2.660	2.680	2.620	40,881
2026-03-18	2.760	2.760	2.740	2.760	2.698	59,410
2026-03-17	2.760	2.760	2.720	2.740	2.678	106,681
2026-03-16	2.740	2.780	2.720	2.780	2.718	102,404
2026-03-13	2.780	2.780	2.740	2.780	2.718	57,941
2026-03-12	2.920	2.920	2.880	2.920	2.854	73,084
2026-03-11	2.960	2.980	2.920	2.920	2.854	2,547
2026-03-10	2.940	2.980	2.940	2.960	2.894	17,383
2026-03-09	2.920	2.960	2.900	2.960	2.894	19,993
2026-03-06	2.960	2.960	2.920	2.940	2.874	52,559
2026-03-05	2.940	2.940	2.880	2.900	2.835	68,301
2026-03-04	2.900	2.940	2.900	2.920	2.854	37,888
2026-03-02	3.100	3.100	3.080	3.080	3.011	47,679
2026-02-27	3.140	3.180	3.140	3.140	3.070	16,518
2026-02-26	3.120	3.140	3.120	3.140	3.070	23,967
2026-02-25	3.080	3.120	3.080	3.100	3.030	6,466
2026-02-24	3.120	3.120	3.100	3.100	3.030	35,726
2026-02-23	3.140	3.140	3.120	3.120	3.050	5,826
2026-02-20	3.120	3.140	3.100	3.120	3.050	43,368
2026-02-19	3.220	3.220	3.200	3.200	3.128	26,553
2026-02-18	3.220	3.240	3.220	3.220	3.148	4,769
2026-02-17	3.200	3.240	3.200	3.220	3.148	30,125
2026-02-16	3.220	3.220	3.120	3.160	3.089	92,984
2026-02-13	3.260	3.300	3.260	3.260	3.187	12,792
2026-02-12	3.320	3.320	3.260	3.300	3.226	37,792
2026-02-11	3.340	3.360	3.340	3.360	3.285	22,535
2026-02-10	3.280	3.380	3.280	3.300	3.226	4,124
2026-02-09	3.340	3.340	3.260	3.300	3.226	46,878
2026-02-06	3.360	3.420	3.360	3.400	3.324	28,787
2026-02-05	3.320	3.360	3.320	3.360	3.285	18,257
2026-02-04	3.260	3.280	3.260	3.260	3.187	12,444
2026-02-03	3.180	3.200	3.160	3.180	3.109	4,357
2026-02-02	3.180	3.200	3.180	3.180	3.109	31,823
2026-01-30	3.140	3.180	3.140	3.180	3.109	35,020
2026-01-29	3.100	3.120	3.080	3.100	3.030	10,770

← NewerPage 3 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.