Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,269.00
-4.00 (-0.31%)
Apr 3, 2026, 3:30 PM JST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,259.50 | 1,280.00 | 1,259.00 | 1,277.00 | - | 0.31% | 4,081,500 |
| Apr 2, 2026 | 1,291.50 | 1,294.00 | 1,265.00 | 1,273.00 | 1,273.00 | -1.01% | 19,242,900 |
| Apr 1, 2026 | 1,282.50 | 1,286.00 | 1,265.50 | 1,286.00 | 1,286.00 | 2.27% | 20,216,100 |
| Mar 31, 2026 | 1,266.00 | 1,285.50 | 1,254.50 | 1,257.50 | 1,257.50 | -1.02% | 23,578,800 |
| Mar 30, 2026 | 1,262.50 | 1,272.00 | 1,251.00 | 1,270.50 | 1,270.50 | -5.19% | 85,290,900 |
| Mar 27, 2026 | 1,318.50 | 1,352.00 | 1,315.50 | 1,340.00 | 1,305.00 | 1.52% | 31,133,700 |
| Mar 26, 2026 | 1,310.00 | 1,321.50 | 1,306.50 | 1,320.00 | 1,285.52 | 0.46% | 16,891,900 |
| Mar 25, 2026 | 1,322.00 | 1,334.00 | 1,305.50 | 1,314.00 | 1,279.68 | 1.04% | 20,453,000 |
| Mar 24, 2026 | 1,308.00 | 1,310.00 | 1,285.00 | 1,300.50 | 1,266.53 | 1.29% | 19,876,100 |
| Mar 23, 2026 | 1,287.00 | 1,289.50 | 1,258.00 | 1,284.00 | 1,250.46 | -1.38% | 27,437,400 |
| Mar 19, 2026 | 1,327.50 | 1,328.00 | 1,294.50 | 1,302.00 | 1,267.99 | -3.20% | 49,387,200 |
| Mar 18, 2026 | 1,337.00 | 1,348.50 | 1,336.50 | 1,345.00 | 1,309.87 | 0.22% | 17,885,200 |
| Mar 17, 2026 | 1,339.00 | 1,347.50 | 1,332.00 | 1,342.00 | 1,306.95 | -0.19% | 18,735,100 |
| Mar 16, 2026 | 1,355.00 | 1,374.00 | 1,338.00 | 1,344.50 | 1,309.38 | -1.72% | 28,599,800 |
| Mar 13, 2026 | 1,364.00 | 1,385.00 | 1,351.00 | 1,368.00 | 1,332.27 | -5.56% | 63,381,600 |
| Mar 12, 2026 | 1,458.50 | 1,460.00 | 1,434.00 | 1,448.50 | 1,410.67 | -1.23% | 19,333,700 |
| Mar 11, 2026 | 1,485.00 | 1,497.00 | 1,466.50 | 1,466.50 | 1,428.20 | - | 17,715,300 |
| Mar 10, 2026 | 1,465.00 | 1,477.00 | 1,455.00 | 1,466.50 | 1,428.20 | 0.86% | 22,955,900 |
| Mar 9, 2026 | 1,413.50 | 1,464.50 | 1,409.50 | 1,454.00 | 1,416.02 | -0.55% | 34,420,500 |
| Mar 6, 2026 | 1,431.50 | 1,462.00 | 1,431.50 | 1,462.00 | 1,423.81 | 2.13% | 17,523,800 |
| Mar 5, 2026 | 1,477.00 | 1,482.00 | 1,431.50 | 1,431.50 | 1,394.11 | -1.31% | 39,460,400 |
| Mar 4, 2026 | 1,480.00 | 1,485.50 | 1,444.00 | 1,450.50 | 1,412.61 | -2.72% | 34,646,000 |
| Mar 3, 2026 | 1,545.00 | 1,547.00 | 1,490.50 | 1,491.00 | 1,452.06 | -3.99% | 34,432,100 |
| Mar 2, 2026 | 1,552.00 | 1,554.00 | 1,527.00 | 1,553.00 | 1,512.44 | -1.99% | 26,680,300 |
| Feb 27, 2026 | 1,575.00 | 1,585.00 | 1,560.00 | 1,584.50 | 1,543.11 | 1.51% | 16,616,700 |
| Feb 26, 2026 | 1,557.50 | 1,582.00 | 1,551.00 | 1,561.00 | 1,520.23 | 0.81% | 14,910,400 |
| Feb 25, 2026 | 1,552.00 | 1,557.00 | 1,543.50 | 1,548.50 | 1,508.05 | 0.36% | 15,032,800 |
| Feb 24, 2026 | 1,556.00 | 1,557.50 | 1,538.50 | 1,543.00 | 1,502.70 | - | 16,072,700 |
| Feb 20, 2026 | 1,573.00 | 1,573.50 | 1,542.50 | 1,543.00 | 1,502.70 | -2.43% | 19,002,400 |
| Feb 19, 2026 | 1,580.00 | 1,597.00 | 1,572.50 | 1,581.50 | 1,540.19 | -0.06% | 13,364,600 |
| Feb 18, 2026 | 1,588.00 | 1,593.50 | 1,574.00 | 1,582.50 | 1,541.17 | 0.76% | 11,565,500 |
| Feb 17, 2026 | 1,580.00 | 1,594.00 | 1,570.50 | 1,570.50 | 1,529.48 | 0.96% | 13,335,400 |
| Feb 16, 2026 | 1,600.00 | 1,603.00 | 1,555.50 | 1,555.50 | 1,514.87 | -2.84% | 22,176,600 |
| Feb 13, 2026 | 1,600.00 | 1,618.50 | 1,591.50 | 1,601.00 | 1,559.18 | -0.62% | 21,236,200 |
| Feb 12, 2026 | 1,605.00 | 1,628.50 | 1,600.50 | 1,611.00 | 1,568.92 | -3.50% | 24,942,400 |
| Feb 10, 2026 | 1,621.00 | 1,673.00 | 1,620.00 | 1,669.50 | 1,625.89 | 2.11% | 19,984,000 |
| Feb 9, 2026 | 1,719.00 | 1,722.00 | 1,631.00 | 1,635.00 | 1,592.29 | -3.37% | 23,686,900 |
| Feb 6, 2026 | 1,640.00 | 1,692.00 | 1,631.50 | 1,692.00 | 1,647.81 | 3.20% | 21,363,600 |
| Feb 5, 2026 | 1,645.00 | 1,661.00 | 1,624.00 | 1,639.50 | 1,596.68 | 1.67% | 17,169,200 |
| Feb 4, 2026 | 1,590.00 | 1,622.00 | 1,578.00 | 1,612.50 | 1,570.38 | 2.19% | 14,398,000 |
| Feb 3, 2026 | 1,562.00 | 1,580.00 | 1,555.50 | 1,578.00 | 1,536.78 | 1.06% | 14,097,900 |
| Feb 2, 2026 | 1,595.00 | 1,595.00 | 1,548.00 | 1,561.50 | 1,520.71 | 0.42% | 14,746,500 |
| Jan 30, 2026 | 1,539.00 | 1,561.50 | 1,536.00 | 1,555.00 | 1,514.38 | 1.47% | 15,810,200 |
| Jan 29, 2026 | 1,505.50 | 1,534.50 | 1,497.50 | 1,532.50 | 1,492.47 | 2.17% | 15,788,300 |
| Jan 28, 2026 | 1,530.00 | 1,530.50 | 1,500.00 | 1,500.00 | 1,460.82 | -2.34% | 22,410,700 |
| Jan 27, 2026 | 1,551.50 | 1,551.50 | 1,535.50 | 1,536.00 | 1,495.88 | -0.55% | 11,652,900 |
| Jan 26, 2026 | 1,550.50 | 1,572.50 | 1,544.50 | 1,544.50 | 1,504.16 | -4.42% | 21,701,100 |
| Jan 23, 2026 | 1,640.00 | 1,645.00 | 1,607.50 | 1,616.00 | 1,573.79 | -1.40% | 11,985,300 |
| Jan 22, 2026 | 1,636.00 | 1,650.00 | 1,629.00 | 1,639.00 | 1,596.19 | 1.96% | 12,992,000 |
| Jan 21, 2026 | 1,600.00 | 1,607.50 | 1,592.00 | 1,607.50 | 1,565.51 | -0.89% | 10,923,700 |