Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.068 | 236 |
| 2025-01-29 | 3.240 | 3.260 | 3.240 | 3.260 | 3.068 | 32 |
| 2025-01-28 | 3.300 | 3.300 | 3.220 | 3.220 | 3.031 | 53,213 |
| 2025-01-27 | 3.220 | 3.280 | 3.220 | 3.260 | 3.068 | 430 |
| 2025-01-24 | 3.240 | 3.240 | 3.180 | 3.180 | 2.993 | 1,941 |
| 2025-01-23 | 3.220 | 3.260 | 3.200 | 3.200 | 3.012 | 108,337 |
| 2025-01-22 | 3.280 | 3.280 | 3.240 | 3.240 | 3.050 | 13,692 |
| 2025-01-21 | 3.260 | 3.280 | 3.240 | 3.280 | 3.087 | 11,459 |
| 2025-01-20 | 3.260 | 3.300 | 3.260 | 3.300 | 3.106 | 8,949 |
| 2025-01-17 | 3.240 | 3.260 | 3.220 | 3.220 | 3.031 | 309,775 |
| 2025-01-16 | 3.220 | 3.260 | 3.200 | 3.220 | 3.031 | 64,382 |
| 2025-01-15 | 3.280 | 3.300 | 3.240 | 3.280 | 3.087 | 14,700 |
| 2025-01-14 | 3.300 | 3.300 | 3.260 | 3.300 | 3.106 | 534 |
| 2025-01-13 | 3.360 | 3.380 | 3.300 | 3.380 | 3.181 | 15,904 |
| 2025-01-10 | 3.400 | 3.400 | 3.340 | 3.360 | 3.162 | 7,284 |
| 2025-01-09 | 3.440 | 3.440 | 3.400 | 3.400 | 3.200 | 56,568 |
| 2025-01-08 | 3.560 | 3.560 | 3.460 | 3.460 | 3.257 | 116,360 |
| 2025-01-07 | 3.520 | 3.560 | 3.520 | 3.560 | 3.351 | 46,373 |
| 2025-01-06 | 3.440 | 3.500 | 3.440 | 3.460 | 3.257 | 206,173 |
| 2025-01-03 | 3.360 | 3.360 | 3.280 | 3.340 | 3.144 | 4,550 |
| 2025-01-02 | 3.280 | 3.320 | 3.280 | 3.280 | 3.087 | 30,729 |
| 2024-12-30 | 3.320 | 3.320 | 3.280 | 3.300 | 3.106 | 13,290 |
| 2024-12-27 | 3.320 | 3.340 | 3.280 | 3.320 | 3.125 | 168,774 |
| 2024-12-26 | 3.240 | 3.300 | 3.240 | 3.300 | 3.106 | 367,943 |
| 2024-12-25 | 3.080 | 3.140 | 3.080 | 3.140 | 2.955 | 18,509 |
| 2024-12-24 | 3.120 | 3.180 | 3.100 | 3.140 | 2.955 | 262,289 |
| 2024-12-23 | 2.740 | 2.900 | 2.740 | 2.900 | 2.730 | 59,781 |
| 2024-12-20 | 2.700 | 2.720 | 2.700 | 2.700 | 2.541 | 7,228 |
| 2024-12-19 | 2.740 | 2.740 | 2.720 | 2.740 | 2.579 | 16,010 |
| 2024-12-18 | 2.820 | 2.820 | 2.780 | 2.800 | 2.635 | 57,229 |
| 2024-12-17 | 2.880 | 2.900 | 2.860 | 2.880 | 2.711 | 3,899 |
| 2024-12-16 | 2.880 | 2.900 | 2.840 | 2.860 | 2.692 | 308,179 |
| 2024-12-13 | 2.900 | 2.900 | 2.860 | 2.860 | 2.692 | 18,140 |
| 2024-12-12 | 2.920 | 2.920 | 2.880 | 2.920 | 2.748 | 46,476 |
| 2024-12-11 | 2.880 | 2.960 | 2.880 | 2.960 | 2.786 | 35,820 |
| 2024-12-09 | 2.960 | 3.000 | 2.940 | 3.000 | 2.824 | 93,489 |
| 2024-12-06 | 2.960 | 2.960 | 2.920 | 2.960 | 2.786 | 18,225 |
| 2024-12-04 | 2.980 | 3.000 | 2.980 | 3.000 | 2.824 | 31,932 |
| 2024-12-03 | 3.020 | 3.060 | 3.020 | 3.060 | 2.880 | 3,957 |
| 2024-12-02 | 2.980 | 3.020 | 2.980 | 3.020 | 2.842 | 3,197 |
| 2024-11-29 | 2.960 | 2.980 | 2.960 | 2.980 | 2.805 | 2,170 |
| 2024-11-28 | 2.980 | 2.980 | 2.940 | 2.940 | 2.767 | 9,497 |
| 2024-11-27 | 2.960 | 2.960 | 2.940 | 2.960 | 2.786 | 23,218 |
| 2024-11-26 | 3.040 | 3.040 | 3.000 | 3.040 | 2.861 | 24,226 |
| 2024-11-25 | 3.100 | 3.100 | 2.940 | 3.040 | 2.861 | 10,169 |
| 2024-11-22 | 3.060 | 3.120 | 3.060 | 3.100 | 2.918 | 20,558 |
| 2024-11-21 | 3.040 | 3.040 | 3.000 | 3.040 | 2.861 | 9,280 |
| 2024-11-20 | 3.080 | 3.080 | 3.040 | 3.040 | 2.861 | 27,394 |
| 2024-11-19 | 3.100 | 3.140 | 3.100 | 3.120 | 2.937 | 4,520 |
| 2024-11-18 | 3.040 | 3.100 | 3.040 | 3.100 | 2.918 | 13,396 |
| 2024-11-15 | 3.040 | 3.060 | 3.020 | 3.040 | 2.861 | 19,968 |
| 2024-11-14 | 3.020 | 3.020 | 3.000 | 3.020 | 2.842 | 11,739 |
| 2024-11-13 | 3.020 | 3.020 | 3.000 | 3.020 | 2.842 | 48,796 |
| 2024-11-12 | 3.140 | 3.160 | 3.140 | 3.140 | 2.955 | 15,871 |
| 2024-11-11 | 3.080 | 3.100 | 3.060 | 3.100 | 2.918 | 25,123 |
| 2024-11-08 | 3.080 | 3.120 | 3.080 | 3.120 | 2.937 | 27,299 |
| 2024-11-07 | 3.180 | 3.200 | 3.160 | 3.200 | 3.012 | 39,787 |
| 2024-11-06 | 3.400 | 3.400 | 3.120 | 3.180 | 2.993 | 53,067 |
| 2024-11-05 | 3.420 | 3.420 | 3.360 | 3.400 | 3.200 | 241,275 |
| 2024-11-04 | 3.420 | 3.420 | 3.380 | 3.400 | 3.200 | 1,414 |
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.