Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,437.50
-7.00 (-0.48%)
Jun 10, 2026, 3:30 PM JST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,447.00 | 1,447.00 | 1,418.00 | 1,422.50 | - | -1.52% | 6,699,500 |
| Jun 9, 2026 | 1,459.50 | 1,473.50 | 1,444.00 | 1,444.50 | 1,444.50 | 0.42% | 19,915,900 |
| Jun 8, 2026 | 1,425.50 | 1,452.00 | 1,421.00 | 1,438.50 | 1,438.50 | -0.42% | 20,146,800 |
| Jun 5, 2026 | 1,495.00 | 1,503.00 | 1,444.50 | 1,444.50 | 1,444.50 | -3.99% | 20,119,800 |
| Jun 4, 2026 | 1,495.00 | 1,514.00 | 1,483.00 | 1,504.50 | 1,504.50 | 0.53% | 23,709,300 |
| Jun 3, 2026 | 1,410.00 | 1,537.00 | 1,392.00 | 1,496.50 | 1,496.50 | 7.89% | 55,737,500 |
| Jun 2, 2026 | 1,372.00 | 1,394.50 | 1,366.00 | 1,387.00 | 1,387.00 | -1.07% | 16,234,300 |
| Jun 1, 2026 | 1,443.50 | 1,445.00 | 1,382.00 | 1,402.00 | 1,402.00 | -3.48% | 16,225,900 |
| May 29, 2026 | 1,433.00 | 1,473.50 | 1,433.00 | 1,452.50 | 1,452.50 | 0.76% | 32,589,600 |
| May 28, 2026 | 1,445.00 | 1,448.00 | 1,426.00 | 1,441.50 | 1,441.50 | 1.41% | 16,968,500 |
| May 27, 2026 | 1,405.00 | 1,423.00 | 1,396.00 | 1,421.50 | 1,421.50 | 1.03% | 14,205,900 |
| May 26, 2026 | 1,400.00 | 1,412.00 | 1,382.00 | 1,407.00 | 1,407.00 | -0.11% | 12,550,300 |
| May 25, 2026 | 1,421.00 | 1,428.00 | 1,398.50 | 1,408.50 | 1,408.50 | 0.54% | 11,394,200 |
| May 22, 2026 | 1,385.00 | 1,411.00 | 1,376.50 | 1,401.00 | 1,401.00 | 1.23% | 15,918,800 |
| May 21, 2026 | 1,357.00 | 1,394.00 | 1,353.00 | 1,384.00 | 1,384.00 | 3.05% | 14,716,000 |
| May 20, 2026 | 1,354.50 | 1,355.00 | 1,328.50 | 1,343.00 | 1,343.00 | 0.04% | 17,496,100 |
| May 19, 2026 | 1,359.50 | 1,362.00 | 1,328.50 | 1,342.50 | 1,342.50 | - | 17,970,500 |
| May 18, 2026 | 1,370.00 | 1,376.50 | 1,323.50 | 1,342.50 | 1,342.50 | -6.12% | 30,120,600 |
| May 15, 2026 | 1,366.00 | 1,430.00 | 1,362.50 | 1,430.00 | 1,430.00 | 8.33% | 54,232,300 |
| May 14, 2026 | 1,272.00 | 1,383.00 | 1,258.50 | 1,320.00 | 1,320.00 | 3.77% | 49,888,000 |
| May 13, 2026 | 1,263.50 | 1,278.00 | 1,251.50 | 1,272.00 | 1,272.00 | 1.31% | 23,030,100 |
| May 12, 2026 | 1,240.00 | 1,257.00 | 1,240.00 | 1,255.50 | 1,255.50 | 0.36% | 14,711,200 |
| May 11, 2026 | 1,250.00 | 1,261.00 | 1,238.00 | 1,251.00 | 1,251.00 | -1.42% | 19,386,500 |
| May 8, 2026 | 1,277.00 | 1,286.00 | 1,263.00 | 1,269.00 | 1,269.00 | 0.75% | 19,030,100 |
| May 7, 2026 | 1,272.50 | 1,274.50 | 1,240.00 | 1,259.50 | 1,259.50 | -0.24% | 26,977,200 |
| May 1, 2026 | 1,261.00 | 1,268.50 | 1,254.00 | 1,262.50 | 1,262.50 | -0.32% | 14,005,300 |
| Apr 30, 2026 | 1,278.00 | 1,281.50 | 1,260.50 | 1,266.50 | 1,266.50 | -2.09% | 19,163,800 |
| Apr 28, 2026 | 1,293.00 | 1,298.00 | 1,281.50 | 1,293.50 | 1,293.50 | 0.08% | 16,084,400 |
| Apr 27, 2026 | 1,302.00 | 1,315.00 | 1,292.00 | 1,292.50 | 1,292.50 | -0.31% | 14,123,700 |
| Apr 24, 2026 | 1,301.00 | 1,310.00 | 1,295.50 | 1,296.50 | 1,296.50 | -1.18% | 14,795,400 |
| Apr 23, 2026 | 1,320.50 | 1,326.50 | 1,300.50 | 1,312.00 | 1,312.00 | -0.79% | 14,495,400 |
| Apr 22, 2026 | 1,326.50 | 1,330.00 | 1,314.00 | 1,322.50 | 1,322.50 | -1.45% | 12,012,300 |
| Apr 21, 2026 | 1,341.00 | 1,355.00 | 1,331.00 | 1,342.00 | 1,342.00 | 0.07% | 15,629,400 |
| Apr 20, 2026 | 1,337.00 | 1,341.00 | 1,320.00 | 1,341.00 | 1,341.00 | 3.11% | 23,093,600 |
| Apr 17, 2026 | 1,297.00 | 1,313.00 | 1,293.50 | 1,300.50 | 1,300.50 | -0.08% | 14,245,900 |
| Apr 16, 2026 | 1,291.00 | 1,303.50 | 1,282.00 | 1,301.50 | 1,301.50 | 1.28% | 17,158,800 |
| Apr 15, 2026 | 1,267.50 | 1,285.00 | 1,262.50 | 1,285.00 | 1,285.00 | 1.26% | 18,743,300 |
| Apr 14, 2026 | 1,269.00 | 1,281.50 | 1,257.50 | 1,269.00 | 1,269.00 | 1.20% | 17,087,000 |
| Apr 13, 2026 | 1,258.00 | 1,266.50 | 1,250.00 | 1,254.00 | 1,254.00 | -1.22% | 13,321,900 |
| Apr 10, 2026 | 1,271.00 | 1,276.00 | 1,263.00 | 1,269.50 | 1,269.50 | -0.51% | 15,644,900 |
| Apr 9, 2026 | 1,290.00 | 1,294.50 | 1,271.00 | 1,276.00 | 1,276.00 | -0.58% | 17,295,500 |
| Apr 8, 2026 | 1,270.00 | 1,289.50 | 1,268.50 | 1,283.50 | 1,283.50 | 2.52% | 21,655,500 |
| Apr 7, 2026 | 1,260.00 | 1,267.00 | 1,246.00 | 1,252.00 | 1,252.00 | -0.79% | 18,059,000 |
| Apr 6, 2026 | 1,269.00 | 1,272.50 | 1,258.00 | 1,262.00 | 1,262.00 | -0.55% | 11,777,800 |
| Apr 3, 2026 | 1,259.50 | 1,280.00 | 1,259.00 | 1,269.00 | 1,269.00 | -0.31% | 13,387,200 |
| 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 | -2.64% | 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 |