Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,733.00
+23.00 (1.35%)
Sep 1, 2026, 3:30 PM JST
Honda Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,702.50 | 1,746.00 | 1,699.50 | 1,731.50 | 1,731.50 | 1.26% | 10,512,400 |
| Aug 31, 2026 | 1,705.00 | 1,722.00 | 1,697.00 | 1,710.00 | 1,710.00 | 0.44% | 19,284,900 |
| Aug 28, 2026 | 1,664.00 | 1,713.00 | 1,658.50 | 1,702.50 | 1,702.50 | 2.41% | 15,908,400 |
| Aug 27, 2026 | 1,680.00 | 1,688.50 | 1,649.00 | 1,662.50 | 1,662.50 | -0.72% | 14,152,600 |
| Aug 26, 2026 | 1,698.00 | 1,706.50 | 1,671.00 | 1,674.50 | 1,674.50 | -1.27% | 15,818,400 |
| Aug 25, 2026 | 1,730.00 | 1,733.50 | 1,689.00 | 1,696.00 | 1,696.00 | -2.92% | 16,109,100 |
| Aug 24, 2026 | 1,751.50 | 1,751.50 | 1,721.50 | 1,747.00 | 1,747.00 | -0.34% | 13,318,900 |
| Aug 21, 2026 | 1,735.00 | 1,762.50 | 1,730.00 | 1,753.00 | 1,753.00 | 0.66% | 15,345,300 |
| Aug 20, 2026 | 1,728.00 | 1,748.00 | 1,713.50 | 1,741.50 | 1,741.50 | 4.78% | 19,184,800 |
| Aug 19, 2026 | 1,728.00 | 1,729.50 | 1,653.50 | 1,662.00 | 1,662.00 | -2.98% | 17,699,000 |
| Aug 18, 2026 | 1,655.00 | 1,717.00 | 1,653.00 | 1,713.00 | 1,713.00 | 1.54% | 15,929,000 |
| Aug 17, 2026 | 1,685.00 | 1,721.00 | 1,677.00 | 1,687.00 | 1,687.00 | 1.75% | 25,630,300 |
| Aug 14, 2026 | 1,663.00 | 1,673.50 | 1,632.00 | 1,658.00 | 1,658.00 | 0.64% | 16,435,500 |
| Aug 13, 2026 | 1,668.00 | 1,678.00 | 1,643.50 | 1,647.50 | 1,647.50 | -1.02% | 12,460,000 |
| Aug 12, 2026 | 1,689.50 | 1,690.00 | 1,656.50 | 1,664.50 | 1,664.50 | -1.63% | 17,185,400 |
| Aug 10, 2026 | 1,682.50 | 1,694.00 | 1,649.00 | 1,692.00 | 1,692.00 | 0.53% | 15,323,700 |
| Aug 7, 2026 | 1,644.00 | 1,693.50 | 1,637.50 | 1,683.00 | 1,683.00 | 2.90% | 23,010,900 |
| Aug 6, 2026 | 1,645.00 | 1,677.00 | 1,618.00 | 1,635.50 | 1,635.50 | -0.03% | 23,973,500 |
| Aug 5, 2026 | 1,598.00 | 1,636.00 | 1,580.50 | 1,636.00 | 1,636.00 | 3.87% | 22,124,900 |
| Aug 4, 2026 | 1,575.00 | 1,593.00 | 1,557.50 | 1,575.00 | 1,575.00 | 0.51% | 18,554,400 |
| Aug 3, 2026 | 1,598.50 | 1,599.00 | 1,538.00 | 1,567.00 | 1,567.00 | -3.60% | 19,396,800 |
| Jul 31, 2026 | 1,605.00 | 1,646.00 | 1,603.00 | 1,625.50 | 1,625.50 | -2.66% | 23,442,500 |
| Jul 30, 2026 | 1,688.00 | 1,688.00 | 1,643.00 | 1,670.00 | 1,670.00 | -1.10% | 21,607,300 |
| Jul 29, 2026 | 1,640.00 | 1,688.50 | 1,635.50 | 1,688.50 | 1,688.50 | 4.75% | 32,478,600 |
| Jul 28, 2026 | 1,590.00 | 1,616.00 | 1,578.00 | 1,612.00 | 1,612.00 | 1.83% | 19,445,800 |
| Jul 27, 2026 | 1,563.50 | 1,590.00 | 1,560.00 | 1,583.00 | 1,583.00 | 3.06% | 14,458,100 |
| Jul 24, 2026 | 1,544.00 | 1,550.00 | 1,531.00 | 1,536.00 | 1,536.00 | -1.95% | 9,983,700 |
| Jul 23, 2026 | 1,546.00 | 1,566.50 | 1,543.00 | 1,566.50 | 1,566.50 | 0.48% | 9,386,900 |
| Jul 22, 2026 | 1,552.00 | 1,566.50 | 1,539.00 | 1,559.00 | 1,559.00 | 0.13% | 11,814,100 |
| Jul 21, 2026 | 1,510.00 | 1,561.00 | 1,510.00 | 1,557.00 | 1,557.00 | 1.40% | 17,780,100 |
| 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 |