Honda Motor Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	156.50	156.50	154.72	155.84	147.32	77
2025-02-18	161.98	161.98	157.44	158.08	149.44	418
2025-02-17	163.60	163.60	163.60	163.60	154.65	2
2025-02-14	164.00	166.56	164.00	164.99	155.97	103
2025-02-13	164.46	164.46	164.46	164.46	155.47	11
2025-02-12	159.00	159.68	155.52	159.68	150.95	49
2025-02-11	161.00	164.00	161.00	161.00	152.20	253
2025-02-10	160.64	162.88	160.64	162.54	153.65	3
2025-02-07	162.50	162.80	160.74	161.06	152.25	104
2025-02-06	165.07	165.58	164.66	164.66	155.66	22
2025-02-05	166.02	168.02	163.99	167.20	158.06	172
2025-02-04	156.06	156.52	154.89	154.89	146.42	8
2025-02-03	164.46	164.46	155.21	157.08	148.49	211
2025-01-31	168.00	168.00	165.00	165.00	155.98	28
2025-01-30	169.22	169.35	169.22	169.35	160.09	45
2025-01-29	165.22	167.31	165.22	167.00	157.87	6
2025-01-28	166.10	170.85	166.10	168.00	158.81	114
2025-01-27	170.91	170.91	165.93	169.47	160.20	18
2025-01-24	168.85	169.21	168.85	169.21	159.96	7
2025-01-23	168.89	168.89	167.64	167.64	158.47	9
2025-01-22	171.39	171.39	169.40	169.40	160.14	7
2025-01-21	173.06	173.06	171.40	171.51	162.13	16
2025-01-20	170.82	174.31	170.82	173.80	164.30	21
2025-01-17	169.63	171.00	169.63	171.00	161.65	15
2025-01-16	169.32	169.83	168.30	169.83	160.54	38
2025-01-15	171.34	171.34	169.65	170.00	160.70	33
2025-01-14	175.72	175.72	171.10	171.10	161.74	27
2025-01-13	175.30	175.30	174.00	174.00	164.49	61
2025-01-10	177.70	177.70	175.11	175.32	165.73	136
2025-01-09	182.49	182.49	182.49	182.49	172.51	8
2025-01-08	185.02	185.02	182.11	182.49	172.51	57
2025-01-07	185.93	186.30	183.53	185.94	175.77	90
2025-01-06	180.00	185.93	180.00	180.81	170.92	370
2025-01-03	172.12	177.48	172.08	177.48	167.77	164
2025-01-02	179.67	179.67	174.12	174.12	164.60	136
2024-12-30	180.00	191.00	175.86	175.86	166.24	270
2024-12-27	175.68	181.08	175.68	177.84	168.12	267
2024-12-26	171.31	178.47	171.31	175.68	166.07	477
2024-12-23	164.45	169.09	159.00	167.40	158.25	617
2024-12-20	145.00	145.60	143.10	145.50	137.54	172
2024-12-19	150.00	150.00	145.20	145.20	137.26	66
2024-12-18	154.95	154.95	150.25	150.75	142.51	120
2024-12-17	151.52	155.40	151.52	154.95	146.48	572
2024-12-16	151.52	153.00	151.52	152.85	144.49	15
2024-12-13	153.60	153.60	153.60	153.60	145.20	14
2024-12-12	152.00	154.08	151.84	153.59	145.19	1,138
2024-12-11	159.98	159.98	155.52	156.96	148.38	10
2024-12-10	158.00	158.39	156.80	158.39	149.73	3
2024-12-09	159.50	160.32	159.20	160.16	151.40	475
2024-12-06	155.55	157.35	155.55	156.60	148.04	62
2024-12-05	154.72	154.72	154.02	154.02	145.60	6
2024-12-04	159.36	159.36	155.36	156.16	147.62	116
2024-12-03	159.19	159.36	158.08	159.36	150.65	83
2024-12-02	156.00	158.97	156.00	158.40	149.74	116
2024-11-29	154.98	157.85	154.98	155.51	147.01	35
2024-11-28	151.16	151.16	151.16	151.16	142.89	0
2024-11-27	152.41	152.41	150.75	151.16	142.89	12
2024-11-26	154.00	154.00	150.00	150.90	142.65	43
2024-11-25	155.40	155.61	155.38	155.55	147.04	134
2024-11-22	153.00	155.40	153.00	155.40	146.90	49

← NewerPage 8 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	2.5731 JPY
2025-09-25	2.8439 JPY
2025-03-26	3.0897 JPY
2024-09-25	3.1319 JPY
2024-03-26	3.1666 JPY
2023-09-27	2.2782 JPY
2023-03-28	1.5889 JPY
2022-09-28	2.3309 JPY
2022-09-27	1.7828 JPY
2022-03-29	2.5399 JPY
2022-03-28	2.0562 JPY
2021-09-28	2.6890 JPY
2021-09-27	2.1763 JPY
2021-03-29	2.5047 JPY
2021-03-26	2.0275 JPY
2020-12-29	1.3369 JPY
2020-12-28	0.7681 JPY
2020-09-28	0.9199 JPY
2020-09-25	0.7271 JPY
2020-06-26	0.5460 JPY
2020-06-25	0.4270 JPY
2020-03-27	1.3060 JPY
2020-03-26	1.0251 JPY
2019-12-27	1.2587 JPY
2019-12-26	0.9882 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.