Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,293.50
+1.00 (0.08%)
Apr 28, 2026, 3:30 PM JST
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |