Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.100 | 3.120 | 3.080 | 3.100 | 3.030 | 10,770 |
| 2026-01-28 | 3.100 | 3.100 | 3.040 | 3.060 | 2.991 | 57,883 |
| 2026-01-27 | 3.120 | 3.120 | 3.100 | 3.120 | 3.050 | 23,516 |
| 2026-01-26 | 3.140 | 3.160 | 3.100 | 3.140 | 3.070 | 115,360 |
| 2026-01-23 | 3.200 | 3.200 | 3.160 | 3.160 | 3.089 | 33,396 |
| 2026-01-22 | 3.220 | 3.280 | 3.220 | 3.260 | 3.187 | 49,211 |
| 2026-01-21 | 3.140 | 3.140 | 3.120 | 3.140 | 3.070 | 62,858 |
| 2026-01-20 | 3.200 | 3.220 | 3.180 | 3.180 | 3.109 | 2,551 |
| 2026-01-19 | 3.200 | 3.220 | 3.180 | 3.200 | 3.128 | 27,712 |
| 2026-01-16 | 3.280 | 3.280 | 3.240 | 3.240 | 3.167 | 97,875 |
| 2026-01-15 | 3.220 | 3.300 | 3.220 | 3.260 | 3.187 | 113,334 |
| 2026-01-14 | 3.240 | 3.240 | 3.200 | 3.200 | 3.128 | 48,544 |
| 2026-01-13 | 3.160 | 3.160 | 3.140 | 3.160 | 3.089 | 32,360 |
| 2026-01-12 | 3.140 | 3.140 | 3.120 | 3.140 | 3.070 | 5,230 |
| 2026-01-09 | 3.160 | 3.160 | 3.120 | 3.140 | 3.070 | 59,444 |
| 2026-01-08 | 3.060 | 3.080 | 3.060 | 3.060 | 2.991 | 7,713 |
| 2026-01-07 | 3.080 | 3.080 | 3.040 | 3.060 | 2.991 | 111,951 |
| 2026-01-06 | 3.120 | 3.160 | 3.120 | 3.160 | 3.089 | 5,509 |
| 2026-01-05 | 3.120 | 3.140 | 3.100 | 3.100 | 3.030 | 27,424 |
| 2025-12-30 | 3.080 | 3.120 | 3.080 | 3.100 | 3.030 | 600 |
| 2025-12-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.011 | 434 |
| 2025-12-26 | 3.120 | 3.120 | 3.060 | 3.080 | 3.011 | 44,055 |
| 2025-12-25 | 3.120 | 3.140 | 3.120 | 3.140 | 3.070 | 509 |
| 2025-12-24 | 3.120 | 3.140 | 3.100 | 3.120 | 3.050 | 40,898 |
| 2025-12-23 | 3.160 | 3.160 | 3.100 | 3.140 | 3.070 | 191,378 |
| 2025-12-22 | 3.160 | 3.180 | 3.160 | 3.180 | 3.109 | 20,161 |
| 2025-12-19 | 3.140 | 3.140 | 3.120 | 3.140 | 3.070 | 49,519 |
| 2025-12-18 | 3.140 | 3.140 | 3.100 | 3.140 | 3.070 | 38,074 |
| 2025-12-17 | 3.200 | 3.220 | 3.180 | 3.200 | 3.128 | 2,145 |
| 2025-12-16 | 3.240 | 3.240 | 3.220 | 3.240 | 3.167 | 1,271 |
| 2025-12-15 | 3.260 | 3.260 | 3.240 | 3.240 | 3.167 | 793 |
| 2025-12-12 | 3.220 | 3.280 | 3.220 | 3.280 | 3.206 | 36,675 |
| 2025-12-11 | 3.160 | 3.200 | 3.160 | 3.200 | 3.128 | 14,417 |
| 2025-12-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.050 | 16,519 |
| 2025-12-08 | 3.160 | 3.160 | 3.120 | 3.140 | 3.070 | 5,400 |
| 2025-12-04 | 3.140 | 3.200 | 3.140 | 3.200 | 3.128 | 35,763 |
| 2025-12-03 | 3.120 | 3.120 | 3.080 | 3.080 | 3.011 | 15,094 |
| 2025-12-02 | 3.140 | 3.140 | 3.120 | 3.140 | 3.070 | 24,264 |
| 2025-12-01 | 3.200 | 3.200 | 3.160 | 3.180 | 3.109 | 4,594 |
| 2025-11-28 | 3.220 | 3.260 | 3.220 | 3.220 | 3.148 | 130 |
| 2025-11-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.148 | 3,627 |
| 2025-11-26 | 3.220 | 3.260 | 3.220 | 3.220 | 3.148 | 74,810 |
| 2025-11-25 | 3.200 | 3.220 | 3.180 | 3.180 | 3.109 | 3,403 |
| 2025-11-24 | 3.180 | 3.200 | 3.160 | 3.200 | 3.128 | 1,818 |
| 2025-11-21 | 3.180 | 3.200 | 3.160 | 3.160 | 3.089 | 21,609 |
| 2025-11-20 | 3.140 | 3.140 | 3.100 | 3.140 | 3.070 | 83,580 |
| 2025-11-19 | 3.160 | 3.180 | 3.160 | 3.160 | 3.089 | 4,035 |
| 2025-11-18 | 3.180 | 3.180 | 3.100 | 3.120 | 3.050 | 14,333 |
| 2025-11-17 | 3.200 | 3.200 | 3.180 | 3.180 | 3.109 | 24,683 |
| 2025-11-14 | 3.240 | 3.280 | 3.220 | 3.280 | 3.206 | 104,880 |
| 2025-11-13 | 3.260 | 3.280 | 3.240 | 3.240 | 3.167 | 99,138 |
| 2025-11-12 | 3.260 | 3.280 | 3.240 | 3.280 | 3.206 | 102,252 |
| 2025-11-11 | 3.220 | 3.220 | 3.180 | 3.220 | 3.148 | 19,036 |
| 2025-11-10 | 3.220 | 3.220 | 3.180 | 3.200 | 3.128 | 86,016 |
| 2025-11-07 | 3.320 | 3.360 | 3.300 | 3.340 | 3.265 | 2,676 |
| 2025-11-06 | 3.320 | 3.320 | 3.280 | 3.300 | 3.226 | 6,971 |
| 2025-11-05 | 3.320 | 3.320 | 3.260 | 3.300 | 3.226 | 28,406 |
| 2025-11-04 | 3.340 | 3.380 | 3.340 | 3.380 | 3.304 | 22,311 |
| 2025-11-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.226 | 1,137 |
| 2025-10-31 | 3.280 | 3.300 | 3.260 | 3.300 | 3.226 | 110,313 |
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.