Honda Motor Co., Ltd. (TYO:7267)
Japan · Delayed Price · Currency is JPY 1,775.50
+21.00 (1.20%)
Oct 14, 2026, 3:30 PM JST
Honda Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,775.00 | 1,779.00 | 1,748.00 | 1,775.50 | 1,775.50 | 1.20% | 13,708,900 |
| Oct 13, 2026 | 1,739.00 | 1,757.00 | 1,720.00 | 1,754.50 | 1,754.50 | 1.62% | 17,262,700 |
| Oct 9, 2026 | 1,756.50 | 1,756.50 | 1,713.50 | 1,726.50 | 1,726.50 | 0.82% | 19,526,300 |
| Oct 8, 2026 | 1,698.00 | 1,716.00 | 1,688.00 | 1,712.50 | 1,712.50 | 1.72% | 17,992,200 |
| Oct 7, 2026 | 1,695.00 | 1,695.50 | 1,666.00 | 1,683.50 | 1,683.50 | -0.24% | 13,238,400 |
| Oct 6, 2026 | 1,692.50 | 1,694.50 | 1,678.50 | 1,687.50 | 1,687.50 | 0.66% | 12,361,400 |
| Oct 5, 2026 | 1,648.00 | 1,679.50 | 1,648.00 | 1,676.50 | 1,676.50 | 0.72% | 14,484,900 |
| Oct 2, 2026 | 1,674.00 | 1,674.00 | 1,645.50 | 1,664.50 | 1,664.50 | -1.86% | 13,714,700 |
| Oct 1, 2026 | 1,665.00 | 1,698.00 | 1,654.00 | 1,696.00 | 1,696.00 | 0.83% | 13,317,400 |
| Sep 30, 2026 | 1,674.00 | 1,690.00 | 1,658.50 | 1,682.00 | 1,682.00 | 0.78% | 14,811,900 |
| Sep 29, 2026 | 1,675.00 | 1,686.50 | 1,660.50 | 1,669.00 | 1,669.00 | -0.83% | 12,896,400 |
| Sep 28, 2026 | 1,713.00 | 1,747.50 | 1,710.00 | 1,718.00 | 1,683.00 | -1.01% | 18,267,300 |
| Sep 25, 2026 | 1,737.00 | 1,741.50 | 1,723.00 | 1,735.50 | 1,700.14 | 0.14% | 14,681,100 |
| Sep 24, 2026 | 1,736.00 | 1,766.50 | 1,720.50 | 1,733.00 | 1,697.69 | 2.61% | 22,486,200 |
| Sep 18, 2026 | 1,705.00 | 1,711.00 | 1,685.50 | 1,689.00 | 1,654.59 | -1.14% | 17,291,300 |
| Sep 17, 2026 | 1,698.50 | 1,711.50 | 1,689.00 | 1,708.50 | 1,673.69 | 1.42% | 12,233,600 |
| Sep 16, 2026 | 1,694.00 | 1,702.50 | 1,680.00 | 1,684.50 | 1,650.18 | 0.57% | 9,501,600 |
| Sep 15, 2026 | 1,681.00 | 1,685.00 | 1,666.00 | 1,675.00 | 1,640.88 | -0.24% | 7,972,400 |
| Sep 14, 2026 | 1,637.50 | 1,679.00 | 1,637.50 | 1,679.00 | 1,644.79 | 0.90% | 8,714,900 |
| Sep 11, 2026 | 1,610.00 | 1,670.00 | 1,610.00 | 1,664.00 | 1,630.10 | 1.80% | 14,215,600 |
| Sep 10, 2026 | 1,613.00 | 1,634.50 | 1,604.50 | 1,634.50 | 1,601.20 | 0.90% | 11,149,300 |
| Sep 9, 2026 | 1,591.00 | 1,628.00 | 1,588.00 | 1,620.00 | 1,587.00 | 0.59% | 15,061,500 |
| Sep 8, 2026 | 1,660.00 | 1,664.00 | 1,608.50 | 1,610.50 | 1,577.69 | -4.99% | 18,733,000 |
| Sep 7, 2026 | 1,704.00 | 1,714.00 | 1,687.50 | 1,695.00 | 1,660.47 | -0.09% | 9,176,900 |
| Sep 4, 2026 | 1,735.00 | 1,735.00 | 1,690.50 | 1,696.50 | 1,661.94 | -1.25% | 16,244,700 |
| Sep 3, 2026 | 1,715.50 | 1,734.50 | 1,706.00 | 1,718.00 | 1,683.00 | 1.54% | 14,790,000 |
| Sep 2, 2026 | 1,720.00 | 1,723.00 | 1,684.00 | 1,692.00 | 1,657.53 | -2.37% | 16,906,000 |
| Sep 1, 2026 | 1,702.50 | 1,746.00 | 1,699.50 | 1,733.00 | 1,697.69 | 1.35% | 13,907,700 |
| Aug 31, 2026 | 1,705.00 | 1,722.00 | 1,697.00 | 1,710.00 | 1,675.16 | 0.44% | 19,284,900 |
| Aug 28, 2026 | 1,664.00 | 1,713.00 | 1,658.50 | 1,702.50 | 1,667.82 | 2.41% | 15,908,400 |
| Aug 27, 2026 | 1,680.00 | 1,688.50 | 1,649.00 | 1,662.50 | 1,628.63 | -0.72% | 14,152,600 |
| Aug 26, 2026 | 1,698.00 | 1,706.50 | 1,671.00 | 1,674.50 | 1,640.39 | -1.27% | 15,818,400 |
| Aug 25, 2026 | 1,730.00 | 1,733.50 | 1,689.00 | 1,696.00 | 1,661.45 | -2.92% | 16,109,100 |
| Aug 24, 2026 | 1,751.50 | 1,751.50 | 1,721.50 | 1,747.00 | 1,711.41 | -0.34% | 13,318,900 |
| Aug 21, 2026 | 1,735.00 | 1,762.50 | 1,730.00 | 1,753.00 | 1,717.29 | 0.66% | 15,345,300 |
| Aug 20, 2026 | 1,728.00 | 1,748.00 | 1,713.50 | 1,741.50 | 1,706.02 | 4.78% | 19,184,800 |
| Aug 19, 2026 | 1,728.00 | 1,729.50 | 1,653.50 | 1,662.00 | 1,628.14 | -2.98% | 17,699,000 |
| Aug 18, 2026 | 1,655.00 | 1,717.00 | 1,653.00 | 1,713.00 | 1,678.10 | 1.54% | 15,929,000 |
| Aug 17, 2026 | 1,685.00 | 1,721.00 | 1,677.00 | 1,687.00 | 1,652.63 | 1.75% | 25,630,300 |
| Aug 14, 2026 | 1,663.00 | 1,673.50 | 1,632.00 | 1,658.00 | 1,624.22 | 0.64% | 16,435,500 |
| Aug 13, 2026 | 1,668.00 | 1,678.00 | 1,643.50 | 1,647.50 | 1,613.94 | -1.02% | 12,460,000 |
| Aug 12, 2026 | 1,689.50 | 1,690.00 | 1,656.50 | 1,664.50 | 1,630.59 | -1.63% | 17,185,400 |
| Aug 10, 2026 | 1,682.50 | 1,694.00 | 1,649.00 | 1,692.00 | 1,657.53 | 0.53% | 15,323,700 |
| Aug 7, 2026 | 1,644.00 | 1,693.50 | 1,637.50 | 1,683.00 | 1,648.71 | 2.90% | 23,010,900 |
| Aug 6, 2026 | 1,645.00 | 1,677.00 | 1,618.00 | 1,635.50 | 1,602.18 | -0.03% | 23,973,500 |
| Aug 5, 2026 | 1,598.00 | 1,636.00 | 1,580.50 | 1,636.00 | 1,602.67 | 3.87% | 22,124,900 |
| Aug 4, 2026 | 1,575.00 | 1,593.00 | 1,557.50 | 1,575.00 | 1,542.91 | 0.51% | 18,554,400 |
| Aug 3, 2026 | 1,598.50 | 1,599.00 | 1,538.00 | 1,567.00 | 1,535.08 | -3.60% | 19,396,800 |
| Jul 31, 2026 | 1,605.00 | 1,646.00 | 1,603.00 | 1,625.50 | 1,592.38 | -2.66% | 23,442,500 |
| Jul 30, 2026 | 1,688.00 | 1,688.00 | 1,643.00 | 1,670.00 | 1,635.98 | -1.10% | 21,607,300 |