Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.440 | 3.440 | 3.380 | 3.400 | 3.200 | 47,852 |
| 2024-10-31 | 3.480 | 3.480 | 3.440 | 3.440 | 3.238 | 1,712 |
| 2024-10-30 | 3.520 | 3.520 | 3.500 | 3.500 | 3.294 | 3,261 |
| 2024-10-29 | 3.480 | 3.500 | 3.480 | 3.480 | 3.275 | 5,034 |
| 2024-10-28 | 3.440 | 3.500 | 3.440 | 3.480 | 3.275 | 265,057 |
| 2024-10-25 | 3.400 | 3.420 | 3.360 | 3.420 | 3.219 | 8,660 |
| 2024-10-24 | 3.400 | 3.440 | 3.400 | 3.440 | 3.238 | 11,694 |
| 2024-10-22 | 3.400 | 3.420 | 3.380 | 3.420 | 3.219 | 11,190 |
| 2024-10-21 | 3.400 | 3.420 | 3.400 | 3.420 | 3.219 | 15,918 |
| 2024-10-18 | 3.420 | 3.420 | 3.380 | 3.400 | 3.200 | 22,192 |
| 2024-10-17 | 3.460 | 3.460 | 3.420 | 3.440 | 3.238 | 21,461 |
| 2024-10-16 | 3.460 | 3.460 | 3.440 | 3.440 | 3.238 | 61,303 |
| 2024-10-15 | 3.500 | 3.500 | 3.480 | 3.500 | 3.294 | 41,724 |
| 2024-10-11 | 3.540 | 3.540 | 3.500 | 3.540 | 3.332 | 77,857 |
| 2024-10-10 | 3.580 | 3.580 | 3.560 | 3.560 | 3.351 | 17,524 |
| 2024-10-09 | 3.540 | 3.540 | 3.520 | 3.540 | 3.332 | 5,794 |
| 2024-10-08 | 3.600 | 3.600 | 3.560 | 3.560 | 3.351 | 4,608 |
| 2024-10-07 | 3.580 | 3.640 | 3.580 | 3.620 | 3.407 | 28,956 |
| 2024-10-04 | 3.580 | 3.580 | 3.540 | 3.540 | 3.332 | 19,402 |
| 2024-10-03 | 3.540 | 3.560 | 3.540 | 3.560 | 3.351 | 16,516 |
| 2024-10-02 | 3.520 | 3.520 | 3.500 | 3.500 | 3.294 | 37,915 |
| 2024-10-01 | 3.480 | 3.500 | 3.460 | 3.500 | 3.294 | 2,939 |
| 2024-09-30 | 3.460 | 3.460 | 3.420 | 3.460 | 3.257 | 95,227 |
| 2024-09-27 | 3.540 | 3.640 | 3.540 | 3.620 | 3.407 | 6,762 |
| 2024-09-26 | 3.620 | 3.640 | 3.600 | 3.640 | 3.364 | 148,809 |
| 2024-09-25 | 3.600 | 3.620 | 3.600 | 3.620 | 3.345 | 2,901 |
| 2024-09-24 | 3.580 | 3.620 | 3.580 | 3.600 | 3.327 | 36,929 |
| 2024-09-23 | 3.600 | 3.600 | 3.560 | 3.580 | 3.308 | 4,305 |
| 2024-09-20 | 3.680 | 3.700 | 3.620 | 3.620 | 3.345 | 4,413 |
| 2024-09-19 | 3.620 | 3.640 | 3.580 | 3.600 | 3.327 | 8,727 |
| 2024-09-18 | 3.480 | 3.520 | 3.480 | 3.520 | 3.253 | 7,859 |
| 2024-09-17 | 3.440 | 3.480 | 3.440 | 3.460 | 3.197 | 29,689 |
| 2024-09-16 | 3.520 | 3.520 | 3.500 | 3.500 | 3.234 | 21,904 |
| 2024-09-13 | 3.500 | 3.520 | 3.480 | 3.520 | 3.253 | 1,774 |
| 2024-09-12 | 3.480 | 3.540 | 3.480 | 3.500 | 3.234 | 105,376 |
| 2024-09-11 | 3.480 | 3.480 | 3.400 | 3.460 | 3.197 | 28,669 |
← NewerPage 9 of 9 · 516 trading days
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.