Honda Motor Co., Ltd. (TYO:7267)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,519.50 | 1,529.50 | 1,508.00 | 1,520.00 | 1,520.00 | -1.78% | 12,458,400 |
| Dec 4, 2025 | 1,514.50 | 1,552.00 | 1,510.50 | 1,547.50 | 1,547.50 | 2.93% | 12,850,700 |
| Dec 3, 2025 | 1,510.00 | 1,518.00 | 1,502.00 | 1,503.50 | 1,503.50 | -0.76% | 10,492,800 |
| Dec 2, 2025 | 1,535.00 | 1,538.00 | 1,514.00 | 1,515.00 | 1,515.00 | -1.30% | 8,895,300 |
| Dec 1, 2025 | 1,571.00 | 1,571.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.35% | 11,433,600 |
| Nov 28, 2025 | 1,566.00 | 1,579.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.93% | 10,215,700 |
| Nov 27, 2025 | 1,566.00 | 1,571.00 | 1,552.50 | 1,557.50 | 1,557.50 | -0.80% | 10,112,700 |
| Nov 26, 2025 | 1,558.50 | 1,579.00 | 1,547.50 | 1,570.00 | 1,570.00 | 1.85% | 14,425,500 |
| Nov 25, 2025 | 1,538.50 | 1,557.00 | 1,535.00 | 1,541.50 | 1,541.50 | 0.19% | 11,967,800 |
| Nov 21, 2025 | 1,507.00 | 1,552.00 | 1,506.00 | 1,538.50 | 1,538.50 | 1.62% | 47,530,100 |
| Nov 20, 2025 | 1,519.50 | 1,526.00 | 1,503.50 | 1,514.00 | 1,514.00 | 0.07% | 14,241,000 |
| Nov 19, 2025 | 1,508.00 | 1,521.00 | 1,500.50 | 1,513.00 | 1,513.00 | 1.44% | 11,830,200 |
| Nov 18, 2025 | 1,512.00 | 1,519.00 | 1,491.50 | 1,491.50 | 1,491.50 | -1.68% | 13,890,500 |
| Nov 17, 2025 | 1,539.00 | 1,544.00 | 1,515.00 | 1,517.00 | 1,517.00 | -2.54% | 11,882,000 |
| Nov 14, 2025 | 1,560.00 | 1,564.00 | 1,540.00 | 1,556.50 | 1,556.50 | -0.54% | 10,980,200 |
| Nov 13, 2025 | 1,544.50 | 1,565.00 | 1,544.50 | 1,565.00 | 1,565.00 | 1.33% | 9,914,900 |
| Nov 12, 2025 | 1,538.50 | 1,563.00 | 1,535.00 | 1,544.50 | 1,544.50 | 1.38% | 14,337,400 |
| Nov 11, 2025 | 1,510.00 | 1,527.00 | 1,502.50 | 1,523.50 | 1,523.50 | 0.83% | 15,642,500 |
| Nov 10, 2025 | 1,505.00 | 1,532.00 | 1,503.00 | 1,511.00 | 1,511.00 | -4.67% | 28,707,200 |
| Nov 7, 2025 | 1,565.50 | 1,591.00 | 1,554.00 | 1,585.00 | 1,585.00 | 1.80% | 15,210,000 |
| Nov 6, 2025 | 1,579.50 | 1,581.50 | 1,554.00 | 1,557.00 | 1,557.00 | -0.26% | 15,774,100 |
| Nov 5, 2025 | 1,594.00 | 1,595.00 | 1,542.50 | 1,561.00 | 1,561.00 | -1.82% | 16,691,600 |
| Nov 4, 2025 | 1,578.50 | 1,599.50 | 1,550.50 | 1,590.00 | 1,590.00 | 1.92% | 16,481,300 |
| Oct 31, 2025 | 1,589.00 | 1,590.00 | 1,555.50 | 1,560.00 | 1,560.00 | -2.16% | 15,680,900 |
| Oct 30, 2025 | 1,586.00 | 1,595.00 | 1,570.00 | 1,594.50 | 1,594.50 | 0.69% | 41,396,000 |
| Oct 29, 2025 | 1,599.00 | 1,605.50 | 1,579.00 | 1,583.50 | 1,583.50 | -0.81% | 8,781,000 |
| Oct 28, 2025 | 1,628.50 | 1,629.00 | 1,595.50 | 1,596.50 | 1,596.50 | -1.39% | 10,455,900 |
| Oct 27, 2025 | 1,630.00 | 1,630.00 | 1,604.50 | 1,619.00 | 1,619.00 | 1.54% | 12,614,200 |
| Oct 24, 2025 | 1,596.00 | 1,601.50 | 1,586.50 | 1,594.50 | 1,594.50 | -0.09% | 10,586,600 |
| Oct 23, 2025 | 1,607.00 | 1,610.50 | 1,594.00 | 1,596.00 | 1,596.00 | -1.48% | 11,768,500 |
| Oct 22, 2025 | 1,590.00 | 1,625.50 | 1,581.00 | 1,620.00 | 1,620.00 | 4.35% | 21,202,900 |
| Oct 21, 2025 | 1,568.00 | 1,573.00 | 1,547.50 | 1,552.50 | 1,552.50 | -0.80% | 10,917,200 |
| Oct 20, 2025 | 1,545.00 | 1,565.00 | 1,543.00 | 1,565.00 | 1,565.00 | 3.13% | 11,377,600 |
| Oct 17, 2025 | 1,520.00 | 1,529.00 | 1,514.00 | 1,517.50 | 1,517.50 | -1.94% | 14,571,700 |
| Oct 16, 2025 | 1,543.50 | 1,554.00 | 1,539.00 | 1,547.50 | 1,547.50 | 0.26% | 10,337,300 |
| Oct 15, 2025 | 1,554.00 | 1,560.50 | 1,537.50 | 1,543.50 | 1,543.50 | 0.19% | 11,397,700 |
| Oct 14, 2025 | 1,520.00 | 1,551.50 | 1,518.50 | 1,540.50 | 1,540.50 | -1.00% | 15,979,400 |
| Oct 10, 2025 | 1,560.00 | 1,565.00 | 1,541.00 | 1,556.00 | 1,556.00 | -1.11% | 16,689,100 |
| Oct 9, 2025 | 1,590.00 | 1,594.00 | 1,554.00 | 1,573.50 | 1,573.50 | -1.41% | 17,460,300 |
| Oct 8, 2025 | 1,597.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | -0.06% | 20,593,300 |
| Oct 7, 2025 | 1,591.50 | 1,604.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.50% | 16,808,600 |
| Oct 6, 2025 | 1,627.00 | 1,627.50 | 1,585.00 | 1,589.00 | 1,589.00 | 4.23% | 29,066,400 |
| Oct 3, 2025 | 1,494.00 | 1,524.50 | 1,493.00 | 1,524.50 | 1,524.50 | 1.40% | 12,100,700 |
| Oct 2, 2025 | 1,495.00 | 1,512.50 | 1,478.50 | 1,503.50 | 1,503.50 | -0.53% | 17,641,100 |
| Oct 1, 2025 | 1,520.00 | 1,523.00 | 1,507.00 | 1,511.50 | 1,511.50 | -1.27% | 17,746,200 |
| Sep 30, 2025 | 1,551.00 | 1,555.50 | 1,531.00 | 1,531.00 | 1,531.00 | -2.11% | 19,750,800 |
| Sep 29, 2025 | 1,610.50 | 1,612.50 | 1,564.00 | 1,564.00 | 1,564.00 | -5.21% | 20,529,500 |
| Sep 26, 2025 | 1,658.50 | 1,668.50 | 1,646.00 | 1,650.00 | 1,615.00 | -0.60% | 18,272,700 |
| Sep 25, 2025 | 1,666.50 | 1,666.50 | 1,647.50 | 1,660.00 | 1,624.79 | 0.97% | 11,868,300 |
| Sep 24, 2025 | 1,667.00 | 1,672.00 | 1,641.00 | 1,644.00 | 1,609.13 | -1.05% | 13,827,600 |