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 |
| Feb 13, 2026 | 1,600.00 | 1,618.50 | 1,591.50 | 1,601.00 | 1,559.18 | -0.62% | 21,236,200 |
| Feb 12, 2026 | 1,605.00 | 1,628.50 | 1,600.50 | 1,611.00 | 1,568.92 | -3.50% | 24,942,400 |
| Feb 10, 2026 | 1,621.00 | 1,673.00 | 1,620.00 | 1,669.50 | 1,625.89 | 2.11% | 19,984,000 |
| Feb 9, 2026 | 1,719.00 | 1,722.00 | 1,631.00 | 1,635.00 | 1,592.29 | -3.37% | 23,686,900 |
| Feb 6, 2026 | 1,640.00 | 1,692.00 | 1,631.50 | 1,692.00 | 1,647.81 | 3.20% | 21,363,600 |
| Feb 5, 2026 | 1,645.00 | 1,661.00 | 1,624.00 | 1,639.50 | 1,596.68 | 1.67% | 17,169,200 |
| Feb 4, 2026 | 1,590.00 | 1,622.00 | 1,578.00 | 1,612.50 | 1,570.38 | 2.19% | 14,398,000 |
| Feb 3, 2026 | 1,562.00 | 1,580.00 | 1,555.50 | 1,578.00 | 1,536.78 | 1.06% | 14,097,900 |
| Feb 2, 2026 | 1,595.00 | 1,595.00 | 1,548.00 | 1,561.50 | 1,520.71 | 0.42% | 14,746,500 |
| Jan 30, 2026 | 1,539.00 | 1,561.50 | 1,536.00 | 1,555.00 | 1,514.38 | 1.47% | 15,810,200 |
| Jan 29, 2026 | 1,505.50 | 1,534.50 | 1,497.50 | 1,532.50 | 1,492.47 | 2.17% | 15,788,300 |
| Jan 28, 2026 | 1,530.00 | 1,530.50 | 1,500.00 | 1,500.00 | 1,460.82 | -2.34% | 22,410,700 |
| Jan 27, 2026 | 1,551.50 | 1,551.50 | 1,535.50 | 1,536.00 | 1,495.88 | -0.55% | 11,652,900 |
| Jan 26, 2026 | 1,550.50 | 1,572.50 | 1,544.50 | 1,544.50 | 1,504.16 | -4.42% | 21,701,100 |
| Jan 23, 2026 | 1,640.00 | 1,645.00 | 1,607.50 | 1,616.00 | 1,573.79 | -1.40% | 11,985,300 |
| Jan 22, 2026 | 1,636.00 | 1,650.00 | 1,629.00 | 1,639.00 | 1,596.19 | 1.96% | 12,992,000 |
| Jan 21, 2026 | 1,600.00 | 1,607.50 | 1,592.00 | 1,607.50 | 1,565.51 | -0.89% | 10,923,700 |
| Jan 20, 2026 | 1,627.00 | 1,636.50 | 1,615.50 | 1,622.00 | 1,579.63 | -0.31% | 8,617,300 |
| Jan 19, 2026 | 1,620.00 | 1,627.50 | 1,595.50 | 1,627.00 | 1,584.50 | -0.52% | 9,548,300 |
| Jan 16, 2026 | 1,628.50 | 1,648.00 | 1,623.50 | 1,635.50 | 1,592.78 | -0.94% | 9,759,100 |
| Jan 15, 2026 | 1,617.00 | 1,657.50 | 1,605.50 | 1,651.00 | 1,607.88 | 1.23% | 16,787,100 |
| Jan 14, 2026 | 1,610.50 | 1,642.50 | 1,600.50 | 1,631.00 | 1,588.40 | 1.71% | 16,260,500 |
| Jan 13, 2026 | 1,590.00 | 1,606.50 | 1,587.00 | 1,603.50 | 1,561.62 | 2.00% | 20,598,000 |
| Jan 9, 2026 | 1,560.00 | 1,583.50 | 1,557.00 | 1,572.00 | 1,530.94 | 3.12% | 20,042,200 |
| Jan 8, 2026 | 1,530.00 | 1,530.00 | 1,518.00 | 1,524.50 | 1,484.68 | -0.49% | 15,188,100 |
| Jan 7, 2026 | 1,534.00 | 1,538.50 | 1,521.00 | 1,532.00 | 1,491.99 | -2.14% | 21,548,300 |
| Jan 6, 2026 | 1,564.50 | 1,589.00 | 1,561.50 | 1,565.50 | 1,524.61 | 0.48% | 13,100,100 |
| Jan 5, 2026 | 1,549.50 | 1,575.00 | 1,545.50 | 1,558.00 | 1,517.31 | 1.43% | 17,380,400 |
| Dec 30, 2025 | 1,533.00 | 1,537.00 | 1,523.00 | 1,536.00 | 1,495.88 | -0.32% | 10,606,400 |
| Dec 29, 2025 | 1,540.00 | 1,544.00 | 1,531.50 | 1,541.00 | 1,500.75 | 0.03% | 11,842,800 |
| Dec 26, 2025 | 1,555.00 | 1,558.50 | 1,539.00 | 1,540.50 | 1,500.26 | -1.22% | 11,317,000 |
| Dec 25, 2025 | 1,560.00 | 1,565.00 | 1,553.50 | 1,559.50 | 1,518.77 | 0.39% | 5,019,400 |
| Dec 24, 2025 | 1,568.00 | 1,568.50 | 1,553.50 | 1,553.50 | 1,512.92 | -0.67% | 6,954,300 |
| Dec 23, 2025 | 1,579.00 | 1,584.00 | 1,555.00 | 1,564.00 | 1,523.15 | -1.14% | 8,761,800 |
| Dec 22, 2025 | 1,573.00 | 1,594.50 | 1,572.50 | 1,582.00 | 1,540.68 | 1.61% | 9,871,300 |
| Dec 19, 2025 | 1,536.00 | 1,562.00 | 1,536.00 | 1,557.00 | 1,516.33 | 0.91% | 24,504,100 |
| Dec 18, 2025 | 1,584.50 | 1,587.00 | 1,534.00 | 1,543.00 | 1,502.70 | -2.53% | 13,318,100 |
| Dec 17, 2025 | 1,579.00 | 1,586.50 | 1,567.50 | 1,583.00 | 1,541.65 | -0.13% | 8,402,300 |
| Dec 16, 2025 | 1,620.00 | 1,624.50 | 1,585.00 | 1,585.00 | 1,543.60 | -1.52% | 12,485,100 |
| Dec 15, 2025 | 1,602.50 | 1,611.00 | 1,597.00 | 1,609.50 | 1,567.46 | 0.59% | 10,523,400 |
| Dec 12, 2025 | 1,584.00 | 1,606.00 | 1,577.00 | 1,600.00 | 1,558.21 | 1.78% | 15,940,500 |
| Dec 11, 2025 | 1,587.00 | 1,592.00 | 1,556.50 | 1,572.00 | 1,530.94 | -0.22% | 10,846,400 |
| Dec 10, 2025 | 1,580.00 | 1,604.50 | 1,568.00 | 1,575.50 | 1,534.35 | 3.31% | 23,848,000 |
| Dec 9, 2025 | 1,527.00 | 1,528.00 | 1,517.00 | 1,525.00 | 1,485.17 | -0.23% | 9,104,800 |
| Dec 8, 2025 | 1,530.00 | 1,530.00 | 1,512.00 | 1,528.50 | 1,488.58 | 0.56% | 10,528,700 |
| Dec 5, 2025 | 1,519.50 | 1,529.50 | 1,508.00 | 1,520.00 | 1,480.30 | -1.78% | 12,458,400 |
| Dec 4, 2025 | 1,514.50 | 1,552.00 | 1,510.50 | 1,547.50 | 1,507.08 | 2.93% | 12,850,700 |
| Dec 3, 2025 | 1,510.00 | 1,518.00 | 1,502.00 | 1,503.50 | 1,464.23 | -0.76% | 10,492,800 |
| Dec 2, 2025 | 1,535.00 | 1,538.00 | 1,514.00 | 1,515.00 | 1,475.43 | -1.30% | 8,895,300 |
| Dec 1, 2025 | 1,571.00 | 1,571.00 | 1,530.00 | 1,535.00 | 1,494.91 | -2.35% | 11,433,600 |