Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.360 | 3.400 | 3.340 | 3.380 | 3.304 | 10,586 |
| 2025-10-29 | 3.400 | 3.400 | 3.340 | 3.360 | 3.285 | 81,439 |
| 2025-10-28 | 3.460 | 3.480 | 3.440 | 3.440 | 3.363 | 7,211 |
| 2025-10-27 | 3.420 | 3.480 | 3.420 | 3.460 | 3.382 | 12,986 |
| 2025-10-24 | 3.460 | 3.460 | 3.420 | 3.460 | 3.382 | 16,617 |
| 2025-10-22 | 3.460 | 3.500 | 3.460 | 3.500 | 3.421 | 50,811 |
| 2025-10-21 | 3.380 | 3.380 | 3.340 | 3.360 | 3.285 | 18,786 |
| 2025-10-20 | 3.340 | 3.400 | 3.340 | 3.400 | 3.324 | 4,699 |
| 2025-10-17 | 3.340 | 3.340 | 3.300 | 3.320 | 3.245 | 3,586 |
| 2025-10-16 | 3.320 | 3.340 | 3.320 | 3.340 | 3.265 | 4,641 |
| 2025-10-15 | 3.340 | 3.340 | 3.300 | 3.300 | 3.226 | 1,570 |
| 2025-10-14 | 3.280 | 3.320 | 3.280 | 3.300 | 3.226 | 14,820 |
| 2025-10-10 | 3.320 | 3.360 | 3.300 | 3.360 | 3.285 | 34,299 |
| 2025-10-09 | 3.340 | 3.380 | 3.320 | 3.360 | 3.285 | 45,501 |
| 2025-10-08 | 3.440 | 3.440 | 3.400 | 3.400 | 3.324 | 17,680 |
| 2025-10-07 | 3.440 | 3.480 | 3.440 | 3.460 | 3.382 | 93,273 |
| 2025-10-06 | 3.440 | 3.460 | 3.420 | 3.440 | 3.363 | 142,062 |
| 2025-10-03 | 3.340 | 3.360 | 3.320 | 3.360 | 3.285 | 182,215 |
| 2025-10-02 | 3.300 | 3.340 | 3.300 | 3.340 | 3.265 | 57,483 |
| 2025-10-01 | 3.340 | 3.340 | 3.300 | 3.320 | 3.245 | 153,862 |
| 2025-09-30 | 3.380 | 3.380 | 3.340 | 3.360 | 3.285 | 35,219 |
| 2025-09-29 | 3.400 | 3.440 | 3.400 | 3.400 | 3.324 | 39,408 |
| 2025-09-26 | 3.600 | 3.600 | 3.560 | 3.580 | 3.435 | 16,945 |
| 2025-09-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.454 | 9,861 |
| 2025-09-24 | 3.580 | 3.600 | 3.560 | 3.600 | 3.454 | 32,416 |
| 2025-09-23 | 3.560 | 3.580 | 3.560 | 3.560 | 3.415 | 4,100 |
| 2025-09-22 | 3.540 | 3.600 | 3.540 | 3.600 | 3.454 | 16,574 |
| 2025-09-19 | 3.560 | 3.580 | 3.540 | 3.560 | 3.415 | 36,906 |
| 2025-09-18 | 3.600 | 3.600 | 3.560 | 3.560 | 3.415 | 124,770 |
| 2025-09-17 | 3.560 | 3.620 | 3.560 | 3.580 | 3.435 | 12,915 |
| 2025-09-16 | 3.600 | 3.620 | 3.580 | 3.580 | 3.435 | 17,999 |
| 2025-09-15 | 3.580 | 3.580 | 3.540 | 3.560 | 3.415 | 3,728 |
| 2025-09-12 | 3.600 | 3.600 | 3.560 | 3.580 | 3.435 | 5,380 |
| 2025-09-11 | 3.580 | 3.580 | 3.560 | 3.580 | 3.435 | 4,565 |
| 2025-09-10 | 3.640 | 3.640 | 3.580 | 3.600 | 3.454 | 52,126 |
| 2025-09-09 | 3.680 | 3.680 | 3.660 | 3.660 | 3.511 | 51,081 |
| 2025-09-08 | 3.700 | 3.700 | 3.680 | 3.680 | 3.530 | 1,488 |
| 2025-09-05 | 3.660 | 3.700 | 3.660 | 3.680 | 3.530 | 25,389 |
| 2025-09-04 | 3.640 | 3.680 | 3.640 | 3.660 | 3.511 | 258,814 |
| 2025-09-03 | 3.620 | 3.620 | 3.600 | 3.600 | 3.454 | 15,958 |
| 2025-09-02 | 3.680 | 3.680 | 3.640 | 3.680 | 3.530 | 7,189 |
| 2025-09-01 | 3.640 | 3.700 | 3.640 | 3.680 | 3.530 | 105,738 |
| 2025-08-29 | 3.640 | 3.640 | 3.620 | 3.620 | 3.473 | 708 |
| 2025-08-28 | 3.660 | 3.700 | 3.660 | 3.660 | 3.511 | 37,096 |
| 2025-08-27 | 3.680 | 3.680 | 3.620 | 3.620 | 3.473 | 52,808 |
| 2025-08-26 | 3.700 | 3.700 | 3.660 | 3.680 | 3.530 | 22,377 |
| 2025-08-25 | 3.720 | 3.740 | 3.700 | 3.720 | 3.569 | 27,349 |
| 2025-08-22 | 3.660 | 3.720 | 3.660 | 3.720 | 3.569 | 23,240 |
| 2025-08-21 | 3.700 | 3.700 | 3.660 | 3.660 | 3.511 | 57,007 |
| 2025-08-20 | 3.740 | 3.760 | 3.720 | 3.760 | 3.607 | 346,070 |
| 2025-08-19 | 3.660 | 3.700 | 3.640 | 3.680 | 3.530 | 387,093 |
| 2025-08-18 | 3.640 | 3.660 | 3.620 | 3.660 | 3.511 | 30,847 |
| 2025-08-15 | 3.620 | 3.620 | 3.600 | 3.620 | 3.473 | 38,834 |
| 2025-08-14 | 3.560 | 3.600 | 3.560 | 3.560 | 3.415 | 27,811 |
| 2025-08-13 | 3.580 | 3.620 | 3.580 | 3.600 | 3.454 | 49,924 |
| 2025-08-08 | 3.540 | 3.540 | 3.520 | 3.520 | 3.377 | 102,254 |
| 2025-08-07 | 3.420 | 3.420 | 3.380 | 3.400 | 3.262 | 82,660 |
| 2025-08-06 | 3.440 | 3.460 | 3.440 | 3.460 | 3.319 | 6,676 |
| 2025-08-05 | 3.420 | 3.440 | 3.420 | 3.420 | 3.281 | 30,045 |
| 2025-08-04 | 3.420 | 3.420 | 3.360 | 3.380 | 3.243 | 118,133 |
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.