Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,543.00
-38.50 (-2.43%)
At close: Feb 20, 2026
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,573.00 | 1,573.50 | 1,542.50 | 1,543.00 | 1,543.00 | -2.43% | 19,002,400 |
| Feb 19, 2026 | 1,580.00 | 1,597.00 | 1,572.50 | 1,581.50 | 1,581.50 | -0.06% | 13,364,600 |
| Feb 18, 2026 | 1,588.00 | 1,593.50 | 1,574.00 | 1,582.50 | 1,582.50 | 0.76% | 11,565,500 |
| Feb 17, 2026 | 1,580.00 | 1,594.00 | 1,570.50 | 1,570.50 | 1,570.50 | 0.96% | 13,335,400 |
| Feb 16, 2026 | 1,600.00 | 1,603.00 | 1,555.50 | 1,555.50 | 1,555.50 | -2.84% | 22,176,600 |
| Feb 13, 2026 | 1,600.00 | 1,618.50 | 1,591.50 | 1,601.00 | 1,601.00 | -0.62% | 21,236,200 |
| Feb 12, 2026 | 1,605.00 | 1,628.50 | 1,600.50 | 1,611.00 | 1,611.00 | -3.50% | 24,942,400 |
| Feb 10, 2026 | 1,621.00 | 1,673.00 | 1,620.00 | 1,669.50 | 1,669.50 | 2.11% | 19,984,000 |
| Feb 9, 2026 | 1,719.00 | 1,722.00 | 1,631.00 | 1,635.00 | 1,635.00 | -3.37% | 23,686,900 |
| Feb 6, 2026 | 1,640.00 | 1,692.00 | 1,631.50 | 1,692.00 | 1,692.00 | 3.20% | 21,363,600 |
| Feb 5, 2026 | 1,645.00 | 1,661.00 | 1,624.00 | 1,639.50 | 1,639.50 | 1.67% | 17,169,200 |
| Feb 4, 2026 | 1,590.00 | 1,622.00 | 1,578.00 | 1,612.50 | 1,612.50 | 2.19% | 14,398,000 |
| Feb 3, 2026 | 1,562.00 | 1,580.00 | 1,555.50 | 1,578.00 | 1,578.00 | 1.06% | 14,097,900 |
| Feb 2, 2026 | 1,595.00 | 1,595.00 | 1,548.00 | 1,561.50 | 1,561.50 | 0.42% | 14,746,500 |
| Jan 30, 2026 | 1,539.00 | 1,561.50 | 1,536.00 | 1,555.00 | 1,555.00 | 1.47% | 15,810,200 |
| Jan 29, 2026 | 1,505.50 | 1,534.50 | 1,497.50 | 1,532.50 | 1,532.50 | 2.17% | 15,788,300 |
| Jan 28, 2026 | 1,530.00 | 1,530.50 | 1,500.00 | 1,500.00 | 1,500.00 | -2.34% | 22,410,700 |
| Jan 27, 2026 | 1,551.50 | 1,551.50 | 1,535.50 | 1,536.00 | 1,536.00 | -0.55% | 11,652,900 |
| Jan 26, 2026 | 1,550.50 | 1,572.50 | 1,544.50 | 1,544.50 | 1,544.50 | -4.42% | 21,701,100 |
| Jan 23, 2026 | 1,640.00 | 1,645.00 | 1,607.50 | 1,616.00 | 1,616.00 | -1.40% | 11,985,300 |
| Jan 22, 2026 | 1,636.00 | 1,650.00 | 1,629.00 | 1,639.00 | 1,639.00 | 1.96% | 12,992,000 |
| Jan 21, 2026 | 1,600.00 | 1,607.50 | 1,592.00 | 1,607.50 | 1,607.50 | -0.89% | 10,923,700 |
| Jan 20, 2026 | 1,627.00 | 1,636.50 | 1,615.50 | 1,622.00 | 1,622.00 | -0.31% | 8,617,300 |
| Jan 19, 2026 | 1,620.00 | 1,627.50 | 1,595.50 | 1,627.00 | 1,627.00 | -0.52% | 9,548,300 |
| Jan 16, 2026 | 1,628.50 | 1,648.00 | 1,623.50 | 1,635.50 | 1,635.50 | -0.94% | 9,759,100 |
| Jan 15, 2026 | 1,617.00 | 1,657.50 | 1,605.50 | 1,651.00 | 1,651.00 | 1.23% | 16,787,100 |
| Jan 14, 2026 | 1,610.50 | 1,642.50 | 1,600.50 | 1,631.00 | 1,631.00 | 1.71% | 16,260,500 |
| Jan 13, 2026 | 1,590.00 | 1,606.50 | 1,587.00 | 1,603.50 | 1,603.50 | 2.00% | 20,598,000 |
| Jan 9, 2026 | 1,560.00 | 1,583.50 | 1,557.00 | 1,572.00 | 1,572.00 | 3.12% | 20,042,200 |
| Jan 8, 2026 | 1,530.00 | 1,530.00 | 1,518.00 | 1,524.50 | 1,524.50 | -0.49% | 15,188,100 |
| Jan 7, 2026 | 1,534.00 | 1,538.50 | 1,521.00 | 1,532.00 | 1,532.00 | -2.14% | 21,548,300 |
| Jan 6, 2026 | 1,564.50 | 1,589.00 | 1,561.50 | 1,565.50 | 1,565.50 | 0.48% | 13,100,100 |
| Jan 5, 2026 | 1,549.50 | 1,575.00 | 1,545.50 | 1,558.00 | 1,558.00 | 1.43% | 17,380,400 |
| Dec 30, 2025 | 1,533.00 | 1,537.00 | 1,523.00 | 1,536.00 | 1,536.00 | -0.32% | 10,606,400 |
| Dec 29, 2025 | 1,540.00 | 1,544.00 | 1,531.50 | 1,541.00 | 1,541.00 | 0.03% | 11,842,800 |
| Dec 26, 2025 | 1,555.00 | 1,558.50 | 1,539.00 | 1,540.50 | 1,540.50 | -1.22% | 11,317,000 |
| Dec 25, 2025 | 1,560.00 | 1,565.00 | 1,553.50 | 1,559.50 | 1,559.50 | 0.39% | 5,019,400 |
| Dec 24, 2025 | 1,568.00 | 1,568.50 | 1,553.50 | 1,553.50 | 1,553.50 | -0.67% | 6,954,300 |
| Dec 23, 2025 | 1,579.00 | 1,584.00 | 1,555.00 | 1,564.00 | 1,564.00 | -1.14% | 8,761,800 |
| Dec 22, 2025 | 1,573.00 | 1,594.50 | 1,572.50 | 1,582.00 | 1,582.00 | 1.61% | 9,871,300 |
| Dec 19, 2025 | 1,536.00 | 1,562.00 | 1,536.00 | 1,557.00 | 1,557.00 | 0.91% | 24,504,100 |
| Dec 18, 2025 | 1,584.50 | 1,587.00 | 1,534.00 | 1,543.00 | 1,543.00 | -2.53% | 13,318,100 |
| Dec 17, 2025 | 1,579.00 | 1,586.50 | 1,567.50 | 1,583.00 | 1,583.00 | -0.13% | 8,402,300 |
| Dec 16, 2025 | 1,620.00 | 1,624.50 | 1,585.00 | 1,585.00 | 1,585.00 | -1.52% | 12,485,100 |
| Dec 15, 2025 | 1,602.50 | 1,611.00 | 1,597.00 | 1,609.50 | 1,609.50 | 0.59% | 10,523,400 |
| Dec 12, 2025 | 1,584.00 | 1,606.00 | 1,577.00 | 1,600.00 | 1,600.00 | 1.78% | 15,940,500 |
| Dec 11, 2025 | 1,587.00 | 1,592.00 | 1,556.50 | 1,572.00 | 1,572.00 | -0.22% | 10,846,400 |
| Dec 10, 2025 | 1,580.00 | 1,604.50 | 1,568.00 | 1,575.50 | 1,575.50 | 3.31% | 23,848,000 |
| Dec 9, 2025 | 1,527.00 | 1,528.00 | 1,517.00 | 1,525.00 | 1,525.00 | -0.23% | 9,104,800 |
| Dec 8, 2025 | 1,530.00 | 1,530.00 | 1,512.00 | 1,528.50 | 1,528.50 | 0.56% | 10,528,700 |