5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
+15.43%
Honda Motor Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.79 | $29.66 (-0.44%) | $29.98 | $29.65 | 858.58 K | $41.55 B |
| 12/03/2025 | $28.96 | $29.36 (1.38%) | $29.38 | $28.92 | 1.24 M | $41.13 B |
| 12/02/2025 | $29.41 | $29.45 (0.14%) | $29.47 | $29.22 | 1.27 M | $41.25 B |
| 12/01/2025 | $29.79 | $29.77 (-0.07%) | $29.99 | $29.68 | 1.05 M | $41.70 B |
| 11/28/2025 | $30.15 | $30.25 (0.33%) | $30.26 | $30.10 | 348.80 K | $42.37 B |
| 11/26/2025 | $30.08 | $30.30 (0.73%) | $30.34 | $30.05 | 985.45 K | $42.44 B |
| 11/25/2025 | $29.72 | $29.96 (0.81%) | $29.99 | $29.65 | 1.07 M | $41.97 B |
| 11/24/2025 | $29.52 | $29.82 (1.02%) | $29.86 | $29.50 | 533.31 K | $41.77 B |
| 11/21/2025 | $29.27 | $29.58 (1.06%) | $29.69 | $29.27 | 1.10 M | $41.44 B |
| 11/20/2025 | $28.95 | $28.48 (-1.62%) | $28.98 | $28.42 | 1.17 M | $39.89 B |
| 11/19/2025 | $29.18 | $29.33 (0.51%) | $29.49 | $29.18 | 1.26 M | $41.08 B |
| 11/18/2025 | $28.91 | $28.96 (0.17%) | $29.06 | $28.75 | 1.23 M | $40.57 B |
| 11/17/2025 | $29.39 | $29.00 (-1.33%) | $29.39 | $28.89 | 869.00 K | $40.62 B |
| 11/14/2025 | $30.07 | $30.07 (0%) | $30.21 | $29.99 | 1.11 M | $42.12 B |
| 11/13/2025 | $30.14 | $29.73 (-1.36%) | $30.17 | $29.70 | 858.11 K | $41.65 B |
| 11/12/2025 | $29.99 | $30.04 (0.17%) | $30.16 | $29.99 | 983.20 K | $42.08 B |
| 11/11/2025 | $29.65 | $29.70 (0.17%) | $29.85 | $29.64 | 793.64 K | $41.60 B |
| 11/10/2025 | $29.51 | $29.48 (-0.1%) | $29.58 | $29.26 | 918.40 K | $41.30 B |
| 11/07/2025 | $29.50 | $29.81 (1.05%) | $29.89 | $29.47 | 1.07 M | $125.27 B |
| 11/06/2025 | $30.50 | $30.41 (-0.3%) | $30.54 | $30.34 | 1.27 M | $127.79 B |
| 11/05/2025 | $30.56 | $30.88 (1.05%) | $30.97 | $30.54 | 768.80 K | $43.26 B |
| 11/04/2025 | $30.88 | $30.71 (-0.55%) | $30.96 | $30.71 | 792.81 K | $43.02 B |
| 11/03/2025 | $30.49 | $30.57 (0.26%) | $30.60 | $30.44 | 878.74 K | $42.82 B |
| 10/31/2025 | $30.51 | $30.50 (-0.03%) | $30.59 | $30.36 | 993.47 K | $42.72 B |
| 10/30/2025 | $31.07 | $31.07 (0%) | $31.29 | $31.06 | 1.03 M | $43.52 B |
| 10/29/2025 | $31.37 | $31.19 (-0.57%) | $31.40 | $31.08 | 1.59 M | $43.69 B |
| 10/28/2025 | $31.69 | $31.93 (0.76%) | $31.97 | $31.62 | 1.12 M | $44.73 B |
| 10/27/2025 | $31.78 | $31.75 (-0.09%) | $31.85 | $31.66 | 1.02 M | $44.47 B |
| 10/24/2025 | $31.48 | $31.52 (0.13%) | $31.58 | $31.43 | 752.90 K | $44.15 B |
| 10/23/2025 | $31.52 | $31.59 (0.22%) | $31.65 | $31.49 | 778.97 K | $44.25 B |
| 10/22/2025 | $31.87 | $31.84 (-0.09%) | $31.97 | $31.61 | 931.52 K | $44.60 B |
| 10/21/2025 | $30.87 | $31.28 (1.33%) | $31.32 | $30.78 | 1.16 M | $43.82 B |
| 10/20/2025 | $31.11 | $31.28 (0.55%) | $31.34 | $31.11 | 497.29 K | $43.82 B |
| 10/17/2025 | $30.50 | $30.82 (1.05%) | $30.84 | $30.45 | 601.87 K | $43.17 B |
| 10/16/2025 | $30.78 | $30.60 (-0.58%) | $30.83 | $30.45 | 704.35 K | $42.86 B |
| 10/15/2025 | $30.69 | $30.80 (0.36%) | $30.92 | $30.59 | 688.74 K | $43.14 B |
| 10/14/2025 | $30.05 | $30.63 (1.93%) | $30.68 | $30.05 | 858.33 K | $42.91 B |
| 10/13/2025 | $30.20 | $30.14 (-0.2%) | $30.25 | $30.01 | 720.88 K | $42.22 B |
| 10/10/2025 | $30.38 | $29.84 (-1.78%) | $30.46 | $29.81 | 967.06 K | $41.80 B |
| 10/09/2025 | $30.98 | $30.65 (-1.07%) | $30.98 | $30.58 | 656.73 K | $42.93 B |
| 10/08/2025 | $31.51 | $31.45 (-0.19%) | $31.52 | $31.37 | 472.80 K | $44.05 B |
| 10/07/2025 | $31.86 | $31.74 (-0.38%) | $31.91 | $31.68 | 922.14 K | $44.46 B |
| 10/06/2025 | $31.80 | $31.91 (0.35%) | $32.00 | $31.79 | 785.70 K | $44.70 B |
| 10/03/2025 | $31.04 | $31.37 (1.06%) | $31.42 | $31.04 | 2.62 M | $43.94 B |
| 10/02/2025 | $30.83 | $30.55 (-0.91%) | $30.83 | $30.45 | 705.60 K | $42.79 B |
| 10/01/2025 | $30.93 | $30.83 (-0.32%) | $31.03 | $30.79 | 1.01 M | $43.19 B |
| 09/30/2025 | $30.86 | $30.80 (-0.19%) | $30.99 | $30.68 | 1.38 M | $43.14 B |
| 09/29/2025 | $32.00 | $31.78 (-0.69%) | $32.16 | $31.64 | 977.13 K | $44.52 B |
| 09/26/2025 | $33.33 | $33.11 (-0.66%) | $33.39 | $33.06 | 1.69 M | $15.46 B |
| 09/25/2025 | $33.35 | $33.40 (0.15%) | $33.45 | $33.21 | 468.83 K | $15.60 B |
| 09/24/2025 | $33.41 | $33.49 (0.24%) | $33.56 | $33.35 | 712.67 K | $15.64 B |
| 09/23/2025 | $33.95 | $33.88 (-0.21%) | $34.16 | $33.87 | 639.28 K | $15.82 B |
| 09/22/2025 | $33.63 | $33.78 (0.45%) | $33.85 | $33.60 | 598.64 K | $15.77 B |
| 09/19/2025 | $33.32 | $33.35 (0.09%) | $33.47 | $33.29 | 1.26 M | $15.57 B |
| 09/18/2025 | $33.62 | $33.78 (0.48%) | $33.80 | $33.47 | 964.53 K | $15.77 B |
| 09/17/2025 | $33.93 | $34.12 (0.56%) | $34.44 | $33.93 | 640.27 K | $15.93 B |
| 09/16/2025 | $33.83 | $33.90 (0.21%) | $33.96 | $33.80 | 544.26 K | $15.83 B |
| 09/15/2025 | $33.64 | $33.73 (0.27%) | $33.75 | $33.54 | 511.38 K | $15.75 B |
| 09/12/2025 | $33.63 | $33.53 (-0.3%) | $33.70 | $33.50 | 421.91 K | $15.66 B |
| 09/11/2025 | $33.72 | $33.96 (0.71%) | $34.08 | $33.68 | 834.76 K | $15.86 B |
| 09/10/2025 | $34.03 | $34.02 (-0.03%) | $34.17 | $33.97 | 548.61 K | $15.88 B |
| 09/09/2025 | $34.63 | $34.67 (0.12%) | $34.69 | $34.40 | 423.11 K | $16.19 B |
| 09/08/2025 | $34.49 | $34.85 (1.04%) | $34.89 | $34.32 | 926.36 K | $16.27 B |
| 09/05/2025 | $34.38 | $34.35 (-0.09%) | $34.61 | $34.22 | 564.08 K | $16.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
