Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.380 | 3.420 | 3.380 | 3.380 | 3.243 | 2,048 |
| 2025-04-29 | 3.440 | 3.440 | 3.380 | 3.420 | 3.281 | 102 |
| 2025-04-28 | 3.400 | 3.420 | 3.380 | 3.380 | 3.243 | 4,727 |
| 2025-04-25 | 3.360 | 3.400 | 3.360 | 3.360 | 3.223 | 1,122 |
| 2025-04-24 | 3.400 | 3.400 | 3.340 | 3.340 | 3.204 | 11,570 |
| 2025-04-23 | 3.320 | 3.340 | 3.320 | 3.340 | 3.204 | 4,321 |
| 2025-04-22 | 3.280 | 3.280 | 3.260 | 3.260 | 3.128 | 4,547 |
| 2025-04-21 | 3.260 | 3.280 | 3.240 | 3.240 | 3.108 | 1,577 |
| 2025-04-18 | 3.260 | 3.280 | 3.260 | 3.280 | 3.147 | 12,637 |
| 2025-04-17 | 3.220 | 3.260 | 3.220 | 3.260 | 3.128 | 6,451 |
| 2025-04-16 | 3.200 | 3.220 | 3.140 | 3.160 | 3.032 | 2,935 |
| 2025-04-11 | 3.040 | 3.140 | 3.040 | 3.060 | 2.936 | 5,730 |
| 2025-04-10 | 3.080 | 3.140 | 3.080 | 3.120 | 2.993 | 5,687 |
| 2025-04-09 | 3.000 | 3.040 | 2.960 | 2.980 | 2.859 | 4,333 |
| 2025-04-08 | 2.980 | 3.060 | 2.980 | 2.980 | 2.859 | 19,920 |
| 2025-04-04 | 2.960 | 2.960 | 2.900 | 2.960 | 2.840 | 21,423 |
| 2025-04-03 | 3.120 | 3.120 | 3.080 | 3.120 | 2.993 | 2,625 |
| 2025-04-02 | 3.080 | 3.140 | 3.060 | 3.120 | 2.993 | 14,642 |
| 2025-04-01 | 3.080 | 3.080 | 3.040 | 3.080 | 2.955 | 3,610 |
| 2025-03-31 | 3.040 | 3.100 | 3.040 | 3.080 | 2.955 | 14,141 |
| 2025-03-28 | 3.140 | 3.140 | 3.120 | 3.120 | 2.993 | 13,580 |
| 2025-03-27 | 3.280 | 3.320 | 3.280 | 3.320 | 3.125 | 18,279 |
| 2025-03-26 | 3.360 | 3.420 | 3.360 | 3.420 | 3.219 | 15,685 |
| 2025-03-25 | 3.420 | 3.420 | 3.400 | 3.400 | 3.200 | 2,721 |
| 2025-03-24 | 3.440 | 3.460 | 3.400 | 3.440 | 3.238 | 1,463 |
| 2025-03-21 | 3.440 | 3.460 | 3.420 | 3.460 | 3.257 | 18,379 |
| 2025-03-20 | 3.380 | 3.440 | 3.380 | 3.440 | 3.238 | 4,606 |
| 2025-03-19 | 3.440 | 3.460 | 3.400 | 3.420 | 3.219 | 52,665 |
| 2025-03-18 | 3.380 | 3.420 | 3.380 | 3.420 | 3.219 | 40,392 |
| 2025-03-17 | 3.320 | 3.380 | 3.320 | 3.320 | 3.125 | 72,184 |
| 2025-03-14 | 3.300 | 3.300 | 3.280 | 3.280 | 3.087 | 4,565 |
| 2025-03-13 | 3.300 | 3.300 | 3.240 | 3.260 | 3.068 | 99,078 |
| 2025-03-12 | 3.320 | 3.320 | 3.280 | 3.280 | 3.087 | 6,395 |
| 2025-03-11 | 3.340 | 3.360 | 3.320 | 3.340 | 3.144 | 18,643 |
| 2025-03-10 | 3.280 | 3.320 | 3.280 | 3.320 | 3.125 | 21,991 |
| 2025-03-07 | 3.280 | 3.280 | 3.240 | 3.240 | 3.050 | 41,304 |
| 2025-03-06 | 3.240 | 3.280 | 3.240 | 3.260 | 3.068 | 30,230 |
| 2025-03-05 | 3.160 | 3.200 | 3.140 | 3.160 | 2.974 | 28,053 |
| 2025-03-04 | 3.180 | 3.180 | 3.120 | 3.120 | 2.937 | 30,791 |
| 2025-03-03 | 3.200 | 3.260 | 3.200 | 3.240 | 3.050 | 25,194 |
| 2025-02-28 | 3.160 | 3.180 | 3.140 | 3.160 | 2.974 | 7,403 |
| 2025-02-27 | 3.180 | 3.200 | 3.160 | 3.200 | 3.012 | 71,454 |
| 2025-02-26 | 3.140 | 3.160 | 3.120 | 3.160 | 2.974 | 1,278 |
| 2025-02-25 | 3.140 | 3.140 | 3.100 | 3.140 | 2.955 | 20,255 |
| 2025-02-24 | 3.100 | 3.100 | 3.060 | 3.060 | 2.880 | 921 |
| 2025-02-21 | 3.080 | 3.100 | 3.080 | 3.100 | 2.918 | 3,799 |
| 2025-02-20 | 3.040 | 3.100 | 3.020 | 3.060 | 2.880 | 26,699 |
| 2025-02-19 | 3.080 | 3.100 | 3.060 | 3.080 | 2.899 | 19,561 |
| 2025-02-18 | 3.200 | 3.200 | 3.160 | 3.160 | 2.974 | 7,047 |
| 2025-02-17 | 3.160 | 3.200 | 3.160 | 3.200 | 3.012 | 62,479 |
| 2025-02-14 | 3.280 | 3.300 | 3.240 | 3.240 | 3.050 | 80,736 |
| 2025-02-13 | 3.180 | 3.180 | 3.140 | 3.180 | 2.993 | 2,118 |
| 2025-02-11 | 3.220 | 3.220 | 3.160 | 3.200 | 3.012 | 2,821 |
| 2025-02-10 | 3.180 | 3.220 | 3.160 | 3.220 | 3.031 | 1,337 |
| 2025-02-07 | 3.160 | 3.220 | 3.160 | 3.160 | 2.974 | 23,668 |
| 2025-02-06 | 3.160 | 3.220 | 3.160 | 3.180 | 2.993 | 13,006 |
| 2025-02-05 | 3.100 | 3.380 | 3.100 | 3.260 | 3.068 | 60,761 |
| 2025-02-04 | 3.040 | 3.060 | 3.020 | 3.020 | 2.842 | 13,374 |
| 2025-02-03 | 3.020 | 3.040 | 3.000 | 3.040 | 2.861 | 42,717 |
| 2025-01-31 | 3.260 | 3.260 | 3.200 | 3.200 | 3.012 | 6,240 |
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.