Skip to main content
Honda Motor Co., Ltd. (TYO:7267)
Japan flag Japan · Delayed Price · Currency is JPY
1,520.00
-27.50 (-1.78%)
At close: Dec 5, 2025

Honda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,519.501,529.501,508.001,520.001,520.00-1.78%12,458,400
Dec 4, 20251,514.501,552.001,510.501,547.501,547.502.93%12,850,700
Dec 3, 20251,510.001,518.001,502.001,503.501,503.50-0.76%10,492,800
Dec 2, 20251,535.001,538.001,514.001,515.001,515.00-1.30%8,895,300
Dec 1, 20251,571.001,571.001,530.001,535.001,535.00-2.35%11,433,600
Nov 28, 20251,566.001,579.001,560.001,572.001,572.000.93%10,215,700
Nov 27, 20251,566.001,571.001,552.501,557.501,557.50-0.80%10,112,700
Nov 26, 20251,558.501,579.001,547.501,570.001,570.001.85%14,425,500
Nov 25, 20251,538.501,557.001,535.001,541.501,541.500.19%11,967,800
Nov 21, 20251,507.001,552.001,506.001,538.501,538.501.62%47,530,100
Nov 20, 20251,519.501,526.001,503.501,514.001,514.000.07%14,241,000
Nov 19, 20251,508.001,521.001,500.501,513.001,513.001.44%11,830,200
Nov 18, 20251,512.001,519.001,491.501,491.501,491.50-1.68%13,890,500
Nov 17, 20251,539.001,544.001,515.001,517.001,517.00-2.54%11,882,000
Nov 14, 20251,560.001,564.001,540.001,556.501,556.50-0.54%10,980,200
Nov 13, 20251,544.501,565.001,544.501,565.001,565.001.33%9,914,900
Nov 12, 20251,538.501,563.001,535.001,544.501,544.501.38%14,337,400
Nov 11, 20251,510.001,527.001,502.501,523.501,523.500.83%15,642,500
Nov 10, 20251,505.001,532.001,503.001,511.001,511.00-4.67%28,707,200
Nov 7, 20251,565.501,591.001,554.001,585.001,585.001.80%15,210,000
Nov 6, 20251,579.501,581.501,554.001,557.001,557.00-0.26%15,774,100
Nov 5, 20251,594.001,595.001,542.501,561.001,561.00-1.82%16,691,600
Nov 4, 20251,578.501,599.501,550.501,590.001,590.001.92%16,481,300
Oct 31, 20251,589.001,590.001,555.501,560.001,560.00-2.16%15,680,900
Oct 30, 20251,586.001,595.001,570.001,594.501,594.500.69%41,396,000
Oct 29, 20251,599.001,605.501,579.001,583.501,583.50-0.81%8,781,000
Oct 28, 20251,628.501,629.001,595.501,596.501,596.50-1.39%10,455,900
Oct 27, 20251,630.001,630.001,604.501,619.001,619.001.54%12,614,200
Oct 24, 20251,596.001,601.501,586.501,594.501,594.50-0.09%10,586,600
Oct 23, 20251,607.001,610.501,594.001,596.001,596.00-1.48%11,768,500
Oct 22, 20251,590.001,625.501,581.001,620.001,620.004.35%21,202,900
Oct 21, 20251,568.001,573.001,547.501,552.501,552.50-0.80%10,917,200
Oct 20, 20251,545.001,565.001,543.001,565.001,565.003.13%11,377,600
Oct 17, 20251,520.001,529.001,514.001,517.501,517.50-1.94%14,571,700
Oct 16, 20251,543.501,554.001,539.001,547.501,547.500.26%10,337,300
Oct 15, 20251,554.001,560.501,537.501,543.501,543.500.19%11,397,700
Oct 14, 20251,520.001,551.501,518.501,540.501,540.50-1.00%15,979,400
Oct 10, 20251,560.001,565.001,541.001,556.001,556.00-1.11%16,689,100
Oct 9, 20251,590.001,594.001,554.001,573.501,573.50-1.41%17,460,300
Oct 8, 20251,597.001,627.001,589.001,596.001,596.00-0.06%20,593,300
Oct 7, 20251,591.501,604.001,590.001,597.001,597.000.50%16,808,600
Oct 6, 20251,627.001,627.501,585.001,589.001,589.004.23%29,066,400
Oct 3, 20251,494.001,524.501,493.001,524.501,524.501.40%12,100,700
Oct 2, 20251,495.001,512.501,478.501,503.501,503.50-0.53%17,641,100
Oct 1, 20251,520.001,523.001,507.001,511.501,511.50-1.27%17,746,200
Sep 30, 20251,551.001,555.501,531.001,531.001,531.00-2.11%19,750,800
Sep 29, 20251,610.501,612.501,564.001,564.001,564.00-5.21%20,529,500
Sep 26, 20251,658.501,668.501,646.001,650.001,615.00-0.60%18,272,700
Sep 25, 20251,666.501,666.501,647.501,660.001,624.790.97%11,868,300
Sep 24, 20251,667.001,672.001,641.001,644.001,609.13-1.05%13,827,600
Sep 22, 20251,635.001,665.501,635.001,661.501,626.261.87%9,481,700
Sep 19, 20251,650.001,681.001,629.001,631.001,596.40-0.55%41,036,300
Sep 18, 20251,675.001,675.501,640.001,640.001,605.21-1.03%12,649,200
Sep 17, 20251,655.501,661.001,635.001,657.001,621.85-0.24%11,618,100
Sep 16, 20251,663.001,675.001,652.501,661.001,625.770.70%10,277,900
Sep 12, 20251,666.001,666.001,643.501,649.501,614.51-0.06%13,243,500
Sep 11, 20251,666.001,666.001,638.501,650.501,615.49-0.93%10,486,500
Sep 10, 20251,691.001,693.001,666.001,666.001,630.66-1.86%14,623,100
Sep 9, 20251,700.001,723.001,696.001,697.501,661.490.21%14,976,000
Sep 8, 20251,700.001,703.001,684.501,694.001,658.070.06%11,091,800
Sep 5, 20251,705.001,730.001,681.001,693.001,657.091.14%19,763,600
Sep 4, 20251,657.001,675.501,652.501,674.001,638.491.09%9,832,800
Sep 3, 20251,660.501,668.001,647.501,656.001,620.87-0.87%16,337,000
Sep 2, 20251,667.001,677.001,655.501,670.501,635.070.09%11,176,000
Sep 1, 20251,642.001,672.001,639.001,669.001,633.601.64%10,794,700
Aug 29, 20251,650.001,661.001,634.001,642.001,607.17-1.29%18,007,200
Aug 28, 20251,659.001,673.501,655.001,663.501,628.210.27%11,708,000
Aug 27, 20251,667.501,669.001,653.501,659.001,623.81-0.48%12,340,200
Aug 26, 20251,682.001,688.501,655.501,667.001,631.64-1.71%35,103,500
Aug 25, 20251,699.001,716.501,683.001,696.001,660.021.01%11,138,700
Aug 22, 20251,675.001,684.001,664.501,679.001,643.380.57%8,463,900
Aug 21, 20251,675.001,680.001,660.501,669.501,634.09-1.94%14,766,200
Aug 20, 20251,678.001,708.501,677.001,702.501,666.392.01%24,898,100
Aug 19, 20251,663.001,677.001,657.501,669.001,633.600.36%15,231,700
Aug 18, 20251,643.001,663.001,635.001,663.001,627.721.56%15,708,300
Aug 15, 20251,641.501,646.001,630.001,637.501,602.770.86%11,352,700
Aug 14, 20251,644.001,648.501,615.001,623.501,589.06-1.25%13,617,600
Aug 13, 20251,651.001,666.501,641.501,644.001,609.13-0.27%19,057,900
Aug 12, 20251,620.001,656.501,610.501,648.501,613.532.61%24,678,800
Aug 8, 20251,564.001,613.501,557.001,606.501,572.423.95%26,288,800
Aug 7, 20251,567.001,572.001,532.501,545.501,512.72-1.65%30,969,000
Aug 6, 20251,554.501,581.501,551.001,571.501,538.171.52%17,890,200
Aug 5, 20251,535.001,559.501,530.501,548.001,515.16-0.10%16,202,700
Aug 4, 20251,543.001,549.501,523.001,549.501,516.63-1.74%18,456,500
Aug 1, 20251,574.001,588.501,568.501,577.001,543.550.51%17,818,400
Jul 31, 20251,590.001,591.001,565.501,569.001,535.72-1.29%26,164,300
Jul 30, 20251,601.001,603.501,581.001,589.501,555.78-2.06%20,788,200
Jul 29, 20251,640.001,644.501,613.001,623.001,588.57-2.11%15,205,600
Jul 28, 20251,639.001,660.001,626.001,658.001,622.832.28%22,897,900
Jul 25, 20251,634.001,636.501,614.501,621.001,586.62-1.79%20,782,400
Jul 24, 20251,650.001,674.501,645.501,650.501,615.490.03%33,826,400
Jul 23, 20251,560.001,665.001,555.001,650.001,615.0011.15%77,162,500
Jul 22, 20251,487.001,501.501,481.001,484.501,453.01-0.17%10,910,700
Jul 18, 20251,501.001,502.001,487.001,487.001,455.46-0.47%11,220,800
Jul 17, 20251,487.501,497.501,482.501,494.001,462.31-0.57%10,665,800
Jul 16, 20251,526.001,526.001,498.501,502.501,470.63-1.54%13,892,800
Jul 15, 20251,533.501,549.501,515.501,526.001,493.630.26%16,436,800
Jul 14, 20251,509.001,524.501,506.001,522.001,489.720.86%11,014,000
Jul 11, 20251,499.001,519.001,481.001,509.001,476.991.65%20,734,500
Jul 10, 20251,481.001,488.501,472.001,484.501,453.010.24%19,468,700