Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,491.50
-25.50 (-1.68%)
Nov 18, 2025, 3:30 PM JST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,512.00 | 1,519.00 | 1,505.50 | 1,511.00 | - | -0.40% | 3,887,200 |
| Nov 17, 2025 | 1,539.00 | 1,544.00 | 1,515.00 | 1,517.00 | 1,517.00 | -2.54% | 11,882,000 |
| Nov 14, 2025 | 1,560.00 | 1,564.00 | 1,540.00 | 1,556.50 | 1,556.50 | -0.54% | 10,980,200 |
| Nov 13, 2025 | 1,544.50 | 1,565.00 | 1,544.50 | 1,565.00 | 1,565.00 | 1.33% | 9,914,900 |
| Nov 12, 2025 | 1,538.50 | 1,563.00 | 1,535.00 | 1,544.50 | 1,544.50 | 1.38% | 14,337,400 |
| Nov 11, 2025 | 1,510.00 | 1,527.00 | 1,502.50 | 1,523.50 | 1,523.50 | 0.83% | 15,642,500 |
| Nov 10, 2025 | 1,505.00 | 1,532.00 | 1,503.00 | 1,511.00 | 1,511.00 | -4.67% | 28,707,200 |
| Nov 7, 2025 | 1,565.50 | 1,591.00 | 1,554.00 | 1,585.00 | 1,585.00 | 1.80% | 15,210,000 |
| Nov 6, 2025 | 1,579.50 | 1,581.50 | 1,554.00 | 1,557.00 | 1,557.00 | -0.26% | 15,774,100 |
| Nov 5, 2025 | 1,594.00 | 1,595.00 | 1,542.50 | 1,561.00 | 1,561.00 | -1.82% | 16,691,600 |
| Nov 4, 2025 | 1,578.50 | 1,599.50 | 1,550.50 | 1,590.00 | 1,590.00 | 1.92% | 16,481,300 |
| Oct 31, 2025 | 1,589.00 | 1,590.00 | 1,555.50 | 1,560.00 | 1,560.00 | -2.16% | 15,680,900 |
| Oct 30, 2025 | 1,586.00 | 1,595.00 | 1,570.00 | 1,594.50 | 1,594.50 | 0.69% | 41,396,000 |
| Oct 29, 2025 | 1,599.00 | 1,605.50 | 1,579.00 | 1,583.50 | 1,583.50 | -0.81% | 8,781,000 |
| Oct 28, 2025 | 1,628.50 | 1,629.00 | 1,595.50 | 1,596.50 | 1,596.50 | -1.39% | 10,455,900 |
| Oct 27, 2025 | 1,630.00 | 1,630.00 | 1,604.50 | 1,619.00 | 1,619.00 | 1.54% | 12,614,200 |
| Oct 24, 2025 | 1,596.00 | 1,601.50 | 1,586.50 | 1,594.50 | 1,594.50 | -0.09% | 10,586,600 |
| Oct 23, 2025 | 1,607.00 | 1,610.50 | 1,594.00 | 1,596.00 | 1,596.00 | -1.48% | 11,768,500 |
| Oct 22, 2025 | 1,590.00 | 1,625.50 | 1,581.00 | 1,620.00 | 1,620.00 | 4.35% | 21,202,900 |
| Oct 21, 2025 | 1,568.00 | 1,573.00 | 1,547.50 | 1,552.50 | 1,552.50 | -0.80% | 10,917,200 |
| Oct 20, 2025 | 1,545.00 | 1,565.00 | 1,543.00 | 1,565.00 | 1,565.00 | 3.13% | 11,377,600 |
| Oct 17, 2025 | 1,520.00 | 1,529.00 | 1,514.00 | 1,517.50 | 1,517.50 | -1.94% | 14,571,700 |
| Oct 16, 2025 | 1,543.50 | 1,554.00 | 1,539.00 | 1,547.50 | 1,547.50 | 0.26% | 10,337,300 |
| Oct 15, 2025 | 1,554.00 | 1,560.50 | 1,537.50 | 1,543.50 | 1,543.50 | 0.19% | 11,397,700 |
| Oct 14, 2025 | 1,520.00 | 1,551.50 | 1,518.50 | 1,540.50 | 1,540.50 | -1.00% | 15,979,400 |
| Oct 10, 2025 | 1,560.00 | 1,565.00 | 1,541.00 | 1,556.00 | 1,556.00 | -1.11% | 16,689,100 |
| Oct 9, 2025 | 1,590.00 | 1,594.00 | 1,554.00 | 1,573.50 | 1,573.50 | -1.41% | 17,460,300 |
| Oct 8, 2025 | 1,597.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.06% | 20,593,300 |
| Oct 7, 2025 | 1,591.50 | 1,604.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.50% | 16,808,600 |
| Oct 6, 2025 | 1,627.00 | 1,627.50 | 1,585.00 | 1,589.00 | 1,589.00 | 4.23% | 29,066,400 |
| Oct 3, 2025 | 1,494.00 | 1,524.50 | 1,493.00 | 1,524.50 | 1,524.50 | 1.40% | 12,100,700 |
| Oct 2, 2025 | 1,495.00 | 1,512.50 | 1,478.50 | 1,503.50 | 1,503.50 | -0.53% | 17,641,100 |
| Oct 1, 2025 | 1,520.00 | 1,523.00 | 1,507.00 | 1,511.50 | 1,511.50 | -1.27% | 17,746,200 |
| Sep 30, 2025 | 1,551.00 | 1,555.50 | 1,531.00 | 1,531.00 | 1,531.00 | -2.11% | 19,750,800 |
| Sep 29, 2025 | 1,610.50 | 1,612.50 | 1,564.00 | 1,564.00 | 1,564.00 | -5.21% | 20,529,500 |
| Sep 26, 2025 | 1,658.50 | 1,668.50 | 1,646.00 | 1,650.00 | 1,615.00 | -0.60% | 18,272,700 |
| Sep 25, 2025 | 1,666.50 | 1,666.50 | 1,647.50 | 1,660.00 | 1,624.79 | 0.97% | 11,868,300 |
| Sep 24, 2025 | 1,667.00 | 1,672.00 | 1,641.00 | 1,644.00 | 1,609.13 | -1.05% | 13,827,600 |
| Sep 22, 2025 | 1,635.00 | 1,665.50 | 1,635.00 | 1,661.50 | 1,626.26 | 1.87% | 9,481,700 |
| Sep 19, 2025 | 1,650.00 | 1,681.00 | 1,629.00 | 1,631.00 | 1,596.40 | -0.55% | 41,036,300 |
| Sep 18, 2025 | 1,675.00 | 1,675.50 | 1,640.00 | 1,640.00 | 1,605.21 | -1.03% | 12,649,200 |
| Sep 17, 2025 | 1,655.50 | 1,661.00 | 1,635.00 | 1,657.00 | 1,621.85 | -0.24% | 11,618,100 |
| Sep 16, 2025 | 1,663.00 | 1,675.00 | 1,652.50 | 1,661.00 | 1,625.77 | 0.70% | 10,277,900 |
| Sep 12, 2025 | 1,666.00 | 1,666.00 | 1,643.50 | 1,649.50 | 1,614.51 | -0.06% | 13,243,500 |
| Sep 11, 2025 | 1,666.00 | 1,666.00 | 1,638.50 | 1,650.50 | 1,615.49 | -0.93% | 10,486,500 |
| Sep 10, 2025 | 1,691.00 | 1,693.00 | 1,666.00 | 1,666.00 | 1,630.66 | -1.86% | 14,623,100 |
| Sep 9, 2025 | 1,700.00 | 1,723.00 | 1,696.00 | 1,697.50 | 1,661.49 | 0.21% | 14,976,000 |
| Sep 8, 2025 | 1,700.00 | 1,703.00 | 1,684.50 | 1,694.00 | 1,658.07 | 0.06% | 11,091,800 |
| Sep 5, 2025 | 1,705.00 | 1,730.00 | 1,681.00 | 1,693.00 | 1,657.09 | 1.14% | 19,763,600 |
| Sep 4, 2025 | 1,657.00 | 1,675.50 | 1,652.50 | 1,674.00 | 1,638.49 | 1.09% | 9,832,800 |