Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 20,331 |
| 2026-10-21 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 16,853 |
| 2026-10-20 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 52,819 |
| 2026-10-19 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 8,338 |
| 2026-10-15 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 41,562 |
| 2026-10-14 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 56,050 |
| 2026-10-12 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 33,180 |
| 2026-10-09 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 36,417 |
| 2026-10-08 | 3.580 | 3.660 | 3.580 | 3.620 | 3.620 | 135,783 |
| 2026-10-07 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 96,570 |
| 2026-10-06 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 1,630,398 |
| 2026-10-05 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 57,323 |
| 2026-10-02 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 39,792 |
| 2026-10-01 | 3.580 | 3.620 | 3.540 | 3.600 | 3.600 | 104,709 |
| 2026-09-30 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 146,075 |
| 2026-09-29 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 66,715 |
| 2026-09-28 | 3.700 | 3.720 | 3.660 | 3.680 | 3.620 | 17,517 |
| 2026-09-25 | 3.640 | 3.700 | 3.640 | 3.700 | 3.640 | 56,389 |
| 2026-09-24 | 3.680 | 3.680 | 3.640 | 3.640 | 3.581 | 294,755 |
| 2026-09-23 | 3.560 | 3.620 | 3.560 | 3.620 | 3.561 | 311 |
Page 1 of 1 · 20 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.