Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,557.00
+21.50 (1.40%)
Jul 21, 2026, 3:30 PM JST
Honda Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,540.00 | 1,551.00 | 1,522.00 | 1,535.50 | 1,535.50 | -1.48% | 16,604,800 |
| Jul 16, 2026 | 1,512.00 | 1,563.50 | 1,506.00 | 1,558.50 | 1,558.50 | 3.11% | 15,957,400 |
| Jul 15, 2026 | 1,514.00 | 1,529.50 | 1,506.00 | 1,511.50 | 1,511.50 | -0.13% | 11,304,200 |
| Jul 14, 2026 | 1,521.50 | 1,547.00 | 1,511.00 | 1,513.50 | 1,513.50 | 1.24% | 19,873,500 |
| Jul 13, 2026 | 1,513.00 | 1,513.50 | 1,490.00 | 1,495.00 | 1,495.00 | -0.03% | 8,622,600 |
| Jul 10, 2026 | 1,525.00 | 1,525.00 | 1,494.50 | 1,495.50 | 1,495.50 | -0.43% | 12,499,300 |
| Jul 9, 2026 | 1,510.00 | 1,512.50 | 1,492.50 | 1,502.00 | 1,502.00 | -1.51% | 12,604,200 |
| Jul 8, 2026 | 1,550.50 | 1,555.00 | 1,520.50 | 1,525.00 | 1,525.00 | -2.90% | 16,470,800 |
| Jul 7, 2026 | 1,596.50 | 1,602.00 | 1,562.50 | 1,570.50 | 1,570.50 | -1.78% | 27,073,600 |
| Jul 6, 2026 | 1,572.00 | 1,604.00 | 1,566.50 | 1,599.00 | 1,599.00 | 3.16% | 24,491,500 |
| Jul 3, 2026 | 1,537.50 | 1,562.00 | 1,521.50 | 1,550.00 | 1,550.00 | 1.51% | 18,232,100 |
| Jul 2, 2026 | 1,484.00 | 1,543.50 | 1,480.00 | 1,527.00 | 1,527.00 | 3.70% | 26,070,800 |
| Jul 1, 2026 | 1,488.00 | 1,495.00 | 1,464.50 | 1,472.50 | 1,472.50 | -0.51% | 16,878,100 |
| Jun 30, 2026 | 1,480.00 | 1,492.00 | 1,467.50 | 1,480.00 | 1,480.00 | 0.27% | 20,049,400 |
| Jun 29, 2026 | 1,468.50 | 1,483.00 | 1,451.50 | 1,476.00 | 1,476.00 | 1.83% | 30,893,200 |
| Jun 26, 2026 | 1,421.50 | 1,449.50 | 1,415.00 | 1,449.50 | 1,449.50 | 2.51% | 16,150,100 |
| Jun 25, 2026 | 1,398.00 | 1,415.00 | 1,395.50 | 1,414.00 | 1,414.00 | 1.62% | 13,310,600 |
| Jun 24, 2026 | 1,409.00 | 1,422.50 | 1,387.00 | 1,391.50 | 1,391.50 | -0.43% | 16,467,100 |
| Jun 23, 2026 | 1,400.50 | 1,408.50 | 1,395.00 | 1,397.50 | 1,397.50 | -1.13% | 13,410,000 |
| Jun 22, 2026 | 1,401.00 | 1,422.00 | 1,400.00 | 1,413.50 | 1,413.50 | 0.07% | 11,723,600 |
| Jun 19, 2026 | 1,425.50 | 1,425.50 | 1,403.50 | 1,412.50 | 1,412.50 | -0.11% | 25,085,100 |
| Jun 18, 2026 | 1,400.00 | 1,414.00 | 1,384.50 | 1,414.00 | 1,414.00 | -0.11% | 18,460,800 |
| Jun 17, 2026 | 1,434.00 | 1,436.00 | 1,413.00 | 1,415.50 | 1,415.50 | -1.63% | 14,016,300 |
| Jun 16, 2026 | 1,448.00 | 1,450.00 | 1,420.00 | 1,439.00 | 1,439.00 | -1.30% | 15,234,900 |
| Jun 15, 2026 | 1,445.00 | 1,475.00 | 1,437.50 | 1,458.00 | 1,458.00 | 3.33% | 15,893,600 |
| Jun 12, 2026 | 1,429.00 | 1,437.00 | 1,400.50 | 1,411.00 | 1,411.00 | -1.16% | 18,868,400 |
| Jun 11, 2026 | 1,394.50 | 1,437.00 | 1,388.00 | 1,427.50 | 1,427.50 | -0.70% | 19,686,100 |
| Jun 10, 2026 | 1,447.00 | 1,447.00 | 1,418.00 | 1,437.50 | 1,437.50 | -0.48% | 15,411,000 |
| 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 |