Dark

HMC
Honda Motor Co., Ltd.
stock NYSE ADR

At Close

Aug 3, 2026 3:59:57 PM EDT

29.62USD-1.627%(-0.49)1,229,815

29.62Bid 29.71Ask 0.09Spread

Pre-market

Aug 3, 2026 9:26:30 AM EDT

29.94USD-0.565%(-0.17)405

After-hours

Aug 3, 2026 4:10:30 PM EDT

29.60USD-0.068%(-0.02)55,759

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	29.9500	29.990000	29.590000	29.6200	-1.627%	1,229,815	0.000%
2026-07-31	30.6400	30.640000	29.910000	30.1100	-1.986%	1,204,978	-1.627%
2026-07-30	30.6100	30.800000	30.430000	30.7200	+0.130%	1,151,110	-3.581%
2026-07-29	30.8000	31.060000	30.620000	30.6800	+1.321%	1,746,531	-3.455%
2026-07-28	29.4250	30.390000	29.425000	30.2800	+3.948%	1,855,254	-2.180%
2026-07-27	28.9200	29.175000	28.860000	29.1300	+3.445%	1,493,160	+1.682%
2026-07-24	28.1100	28.310000	28.070000	28.1600	+0.607%	869,213	+5.185%
2026-07-23	28.3500	28.556000	27.915000	27.9900	-1.893%	1,023,206	+5.824%
2026-07-22	28.6200	28.680000	28.485000	28.5300	-0.105%	707,298	+3.821%
2026-07-21	28.5100	28.650000	28.415000	28.5600	+1.384%	1,131,970	+3.711%
2026-07-20	28.3000	28.500000	28.140000	28.1700	+0.036%	682,043	+5.147%
2026-07-17	28.3100	28.350000	28.110000	28.1600	-2.120%	982,578	+5.185%
2026-07-16	28.6000	28.845000	28.600000	28.7700	+3.155%	995,516	+2.954%
2026-07-15	27.9500	27.960000	27.700500	27.8900	-0.712%	846,247	+6.203%
2026-07-14	28.0200	28.195000	28.010000	28.0900	+0.898%	899,171	+5.447%
2026-07-13	27.8500	28.010000	27.725000	27.8400	-0.322%	909,645	+6.394%
2026-07-10	27.7800	28.055000	27.750000	27.9300	+1.232%	872,845	+6.051%
2026-07-09	27.6600	27.780000	27.500000	27.5900	-0.505%	933,613	+7.358%
2026-07-08	28.0400	28.090000	27.605000	27.7300	-2.702%	997,424	+6.816%
2026-07-07	29.0800	29.125000	28.490000	28.5000	-3.814%	1,483,928	+3.930%
2026-07-06	29.3200	29.690000	29.260000	29.6300	+5.746%	2,263,352	-0.034%
2026-07-02	28.2500	28.400000	27.905000	28.0200	+2.788%	3,395,893	+5.710%
2026-07-01	27.1400	27.375000	27.000000	27.2600	+0.553%	1,804,452	+8.657%
2026-06-30	27.1600	27.290000	26.970000	27.1100	-0.623%	3,005,833	+9.259%
2026-06-29	27.1100	27.335000	27.060000	27.2800	+1.677%	1,613,764	+8.578%
2026-06-26	26.6700	27.010000	26.670000	26.8300	+2.640%	1,214,996	+10.399%
2026-06-25	26.0800	26.315000	26.000000	26.1400	+1.475%	980,096	+13.313%
2026-06-24	25.5900	25.920000	25.590000	25.7600	+0.704%	2,120,729	+14.984%
2026-06-23	25.7100	25.750000	25.545000	25.5800	-1.578%	3,653,976	+15.794%
2026-06-22	26.2600	26.435000	25.935000	25.9900	-1.028%	2,157,667	+13.967%
2026-06-18	26.3600	26.420000	26.220000	26.2600	+0.267%	2,540,938	+12.795%
2026-06-17	26.5400	26.710000	26.170000	26.1900	-2.458%	2,377,478	+13.097%
2026-06-16	26.7500	26.980000	26.740000	26.8500	-0.445%	1,508,405	+10.317%
2026-06-15	27.2400	27.364400	26.960000	26.9700	+2.005%	1,978,131	+9.826%
2026-06-12	26.5500	26.560000	26.345000	26.4400	-2.327%	1,388,992	+12.027%
2026-06-11	26.5000	27.140000	26.480000	27.0700	+3.677%	2,493,782	+9.420%
2026-06-10	26.6300	26.730000	26.105000	26.1100	-2.246%	1,889,555	+13.443%
2026-06-09	27.0400	27.130000	26.445000	26.7100	-0.964%	2,711,253	+10.895%
2026-06-08	27.0400	27.281000	26.920000	26.9700	+1.011%	2,325,037	+9.826%
2026-06-05	27.2600	27.260000	26.580000	26.7000	-4.404%	1,825,912	+10.936%
2026-06-04	28.0950	28.250000	27.900000	27.9300	+0.794%	2,597,934	+6.051%
2026-06-03	27.7100	27.975000	27.540000	27.7100	+4.645%	2,731,876	+6.893%
2026-06-02	26.3000	26.705000	26.135000	26.4800	+0.915%	2,123,652	+11.858%
2026-06-01	26.2900	26.300000	26.085000	26.2400	-2.779%	1,794,348	+12.881%
2026-05-29	27.2800	27.320000	26.950000	26.9900	-1.099%	1,901,245	+9.744%
2026-05-28	26.9500	27.379900	26.950000	27.2900	+1.525%	1,661,462	+8.538%
2026-05-27	26.6600	26.930000	26.640000	26.8800	+1.741%	1,295,470	+10.193%
2026-05-26	26.5700	26.620000	26.395000	26.4200	-0.189%	1,590,427	+12.112%
2026-05-22	26.3900	26.605000	26.300000	26.4700	+0.800%	1,410,479	+11.900%
2026-05-21	25.9500	26.405000	25.898000	26.2600	+1.508%	3,087,775	+12.795%
2026-05-20	25.4700	25.905000	25.400000	25.8700	+2.172%	1,871,303	+14.496%
2026-05-19	25.1800	25.460000	25.120000	25.3200	+0.436%	2,130,929	+16.983%
2026-05-18	25.5300	25.610000	25.100000	25.2100	-3.705%	4,381,743	+17.493%
2026-05-15	26.4500	26.660000	26.170000	26.1800	+1.987%	3,564,268	+13.140%
2026-05-14	24.9700	25.810000	24.920000	25.6700	+5.334%	2,703,301	+15.388%
2026-05-13	24.1200	24.520000	24.120000	24.3700	+1.078%	1,978,797	+21.543%
2026-05-12	23.9800	24.120000	23.795000	24.1100	+0.542%	1,846,570	+22.854%
2026-05-11	24.0200	24.100000	23.950000	23.9800	-2.162%	1,868,661	+23.520%
2026-05-08	24.2200	24.535000	24.220000	24.5100	+1.870%	1,414,821	+20.849%
2026-05-07	24.3600	24.360000	24.010000	24.0600	-2.631%	1,741,174	+23.109%
2026-05-06	24.6300	24.810000	24.550000	24.7100	+2.276%	1,411,308	+19.870%
2026-05-05	23.9400	24.235000	23.890000	24.1600	+1.257%	1,074,238	+22.599%
2026-05-04	24.1000	24.210000	23.830000	23.8600	-0.955%	1,377,333	+24.141%
2026-05-01	24.2600	24.290000	24.050000	24.0900	-1.027%	1,217,493	+22.956%
2026-04-30	23.9600	24.420000	23.890000	24.3400	+1.417%	2,369,029	+21.693%
2026-04-29	24.1700	24.170000	23.935000	24.0000	-0.826%	1,227,545	+23.417%
2026-04-28	24.3600	24.360000	24.065000	24.2000	-0.698%	1,187,150	+22.397%
2026-04-27	24.3400	24.480000	24.280000	24.3700	+0.123%	1,554,524	+21.543%
2026-04-24	24.4100	24.410000	24.190000	24.3400	-0.572%	1,379,543	+21.693%
2026-04-23	24.6000	24.700000	24.255000	24.4800	-0.569%	1,745,485	+20.997%
2026-04-22	24.9500	24.960000	24.575000	24.6200	-1.283%	1,753,374	+20.309%
2026-04-21	25.3300	25.330000	24.922200	24.9400	-1.656%	1,947,214	+18.765%
2026-04-20	25.3100	25.390000	25.225000	25.3600	+1.440%	1,680,852	+16.798%
2026-04-17	24.8200	25.410000	24.710000	25.0000	+2.627%	2,399,669	+18.480%
2026-04-16	24.4600	24.610000	24.230000	24.3600	+0.412%	2,326,266	+21.593%
2026-04-15	24.3300	24.410000	24.215000	24.2600	+0.414%	1,573,809	+22.094%
2026-04-14	24.2000	24.340000	24.080000	24.1600	-0.165%	2,175,336	+22.599%
2026-04-13	23.6700	24.245000	23.590000	24.2000	+0.666%	3,114,884	+22.397%
2026-04-10	24.2300	24.280000	24.010000	24.0400	-1.354%	1,433,629	+23.211%
2026-04-09	24.0850	24.395000	23.970000	24.3700	-0.531%	1,703,938	+21.543%
2026-04-08	24.4400	24.680000	24.350000	24.5000	+4.300%	3,112,677	+20.898%
2026-04-07	23.6100	23.610000	23.245000	23.4900	-1.468%	3,167,526	+26.096%
2026-04-06	23.8700	23.990000	23.770000	23.8400	-1.284%	1,374,050	+24.245%
2026-04-02	23.9000	24.240000	23.780000	24.1500	-0.658%	2,187,293	+22.650%
2026-04-01	24.4600	24.555000	24.265000	24.3100	0.000%	1,403,319	+21.843%
2026-03-31	23.8800	24.410000	23.830000	24.3100	+2.791%	1,888,081	+21.843%
2026-03-30	24.2650	24.380000	23.620000	23.6500	-2.835%	1,433,793	+25.243%
2026-03-27	24.8900	24.945000	24.305000	24.3400	-0.976%	1,246,519	+21.693%
2026-03-26	24.6900	24.948700	24.555000	24.5800	-0.767%	1,006,177	+20.504%
2026-03-25	24.9300	25.000000	24.635000	24.7700	-0.040%	1,517,205	+19.580%
2026-03-24	24.5800	24.965000	24.580000	24.7800	+0.162%	1,821,349	+19.532%
2026-03-23	24.8100	24.934173	24.585000	24.7400	+2.570%	1,383,465	+19.725%
2026-03-20	24.6700	24.670000	24.080000	24.1200	-1.991%	1,802,342	+22.803%
2026-03-19	24.4100	24.770000	24.334200	24.6100	-0.806%	1,854,401	+20.358%
2026-03-18	25.0800	25.279900	24.800000	24.8100	-2.630%	1,455,759	+19.387%
2026-03-17	25.6100	25.810000	25.480000	25.4800	-0.856%	2,217,941	+16.248%
2026-03-16	25.6600	25.790000	25.520000	25.7000	-0.310%	2,309,310	+15.253%
2026-03-13	25.9500	26.040000	25.770000	25.7800	-1.188%	2,287,187	+14.895%
2026-03-12	25.9300	26.110000	25.720000	26.0900	-5.265%	3,900,674	+13.530%
2026-03-11	27.7500	27.910000	27.360000	27.5400	-1.255%	2,108,756	+7.553%
2026-03-10	28.0700	28.300000	27.840000	27.8900	+0.072%	1,989,882	+6.203%
2026-03-09	27.4900	27.956000	27.275000	27.8700	+2.313%	2,123,213	+6.279%
2026-03-06	27.2700	27.370000	27.120000	27.2400	-0.837%	1,136,908	+8.737%
2026-03-05	27.5000	27.730000	27.240000	27.4700	-3.648%	2,623,642	+7.827%
2026-03-04	28.3100	28.583318	28.270000	28.5100	+0.742%	1,164,168	+3.893%
2026-03-03	28.0400	28.320000	27.545000	28.3000	-3.380%	2,038,516	+4.664%
2026-03-02	29.4400	29.450000	29.035000	29.2900	-2.885%	1,967,154	+1.127%
2026-02-27	30.3300	30.415000	30.070000	30.1600	+0.133%	677,206	-1.790%
2026-02-26	30.1900	30.290000	29.960000	30.1200	0.000%	790,490	-1.660%
2026-02-25	29.9800	30.180000	29.940000	30.1200	+0.266%	697,518	-1.660%
2026-02-24	29.8800	30.100000	29.800000	30.0400	-0.100%	856,705	-1.398%
2026-02-23	30.2800	30.430000	30.010000	30.0700	-0.661%	575,608	-1.497%
2026-02-20	29.9600	30.280000	29.690000	30.2700	-0.231%	926,702	-2.147%
2026-02-19	30.4900	30.500000	30.260000	30.3400	-1.876%	740,716	-2.373%
2026-02-18	31.0100	31.110000	30.855000	30.9200	-0.675%	816,122	-4.204%
2026-02-17	30.8600	31.155000	30.705000	31.1300	-2.045%	953,058	-4.851%
2026-02-13	31.4300	31.835000	31.395000	31.7800	+1.114%	789,218	-6.797%
2026-02-12	31.6700	31.910000	31.280000	31.4300	-2.994%	1,138,246	-5.759%
2026-02-11	31.5300	32.477700	31.530000	32.4000	+3.813%	1,336,036	-8.580%
2026-02-10	32.4100	32.480000	31.195000	31.2100	-1.732%	1,588,744	-5.095%
2026-02-09	31.7000	31.865000	31.490000	31.7600	-3.230%	1,680,875	-6.738%
2026-02-06	32.5000	32.850000	32.420000	32.8200	+4.622%	1,506,405	-9.750%
2026-02-05	31.3700	31.560000	31.300000	31.3700	-0.791%	1,431,445	-5.579%
2026-02-04	31.3800	31.830000	31.180000	31.6200	+3.401%	1,727,049	-6.325%
2026-02-03	30.3500	30.709000	30.210000	30.5800	-0.488%	1,508,209	-3.139%
2026-02-02	30.3700	30.730000	30.320000	30.7300	+1.319%	1,227,375	-3.612%
2026-01-30	30.2700	30.405000	30.160000	30.3300	+0.132%	858,380	-2.341%
2026-01-29	29.9800	30.290000	29.780000	30.2900	+2.957%	1,391,145	-2.212%
2026-01-28	29.5500	29.550000	29.320000	29.4200	-1.704%	1,301,784	+0.680%
2026-01-27	30.0300	30.085000	29.900000	29.9300	-0.233%	877,673	-1.036%
2026-01-26	30.2300	30.255000	29.960000	30.0000	-1.381%	821,098	-1.267%
2026-01-23	30.7800	30.780000	30.290000	30.4200	-2.562%	1,039,244	-2.630%
2026-01-22	31.1600	31.300000	31.150000	31.2200	+0.096%	638,573	-5.125%
2026-01-21	30.5100	31.190000	30.510000	31.1900	+2.937%	1,257,006	-5.034%
2026-01-20	30.3800	30.520000	30.270000	30.3000	-1.783%	846,943	-2.244%
2026-01-16	30.9600	31.005000	30.815000	30.8500	-0.836%	853,296	-3.987%
2026-01-15	31.3000	31.340000	31.040000	31.1100	+1.204%	740,031	-4.789%
2026-01-14	30.8200	30.930000	30.680000	30.7400	+0.425%	780,096	-3.643%
2026-01-13	30.4200	30.645000	30.400000	30.6100	-0.906%	1,549,226	-3.234%
2026-01-12	30.6700	30.925000	30.620000	30.8900	+0.783%	991,225	-4.111%
2026-01-09	30.1800	30.690000	30.180000	30.6500	+2.852%	1,509,825	-3.361%
2026-01-08	29.2200	29.855000	29.220000	29.8000	+1.811%	1,238,889	-0.604%
2026-01-07	29.4700	29.470000	29.235000	29.2700	-0.847%	895,952	+1.196%
2026-01-06	29.8500	29.850000	29.465000	29.5200	-1.796%	1,456,255	+0.339%
2026-01-05	29.8800	30.130000	29.825000	30.0600	+0.334%	1,200,716	-1.464%
2026-01-02	29.7000	29.995000	29.670000	29.9600	+1.628%	1,637,905	-1.135%
2025-12-31	29.5900	29.600000	29.470000	29.4800	-0.473%	668,555	+0.475%
2025-12-30	29.6700	29.730000	29.590000	29.6200	-0.067%	770,161	0.000%
2025-12-29	29.6400	29.740000	29.610000	29.6400	-0.537%	1,319,206	-0.067%
2025-12-26	29.7300	29.840000	29.680100	29.8000	-1.030%	1,116,116	-0.604%
2025-12-24	30.0500	30.139000	29.965000	30.1100	-0.033%	514,837	-1.627%
2025-12-23	30.1100	30.190100	30.064300	30.1200	-0.397%	674,697	-1.660%
2025-12-22	30.2300	30.317100	30.190000	30.2400	+0.398%	753,233	-2.050%
2025-12-19	30.0800	30.275000	30.020000	30.1200	+0.367%	1,265,922	-1.660%
2025-12-18	30.0300	30.100000	29.860000	30.0100	-1.120%	1,748,905	-1.300%
2025-12-17	30.5100	30.690000	30.325000	30.3500	-1.204%	753,219	-2.405%
2025-12-16	30.8600	30.950000	30.640000	30.7200	-1.317%	695,136	-3.581%
2025-12-15	31.1800	31.280000	31.000000	31.1300	+0.647%	890,448	-4.851%
2025-12-12	30.8600	30.985000	30.825000	30.9300	+0.357%	1,032,970	-4.235%
2025-12-11	30.5400	30.840000	30.530000	30.8200	+0.851%	1,106,755	-3.894%
2025-12-10	30.2300	30.595000	30.190000	30.5600	+2.585%	1,235,058	-3.076%
2025-12-09	29.6400	30.025000	29.640000	29.7900	+1.499%	1,590,590	-0.571%
2025-12-08	29.4100	29.429100	29.275000	29.3500	-0.272%	1,103,454	+0.920%
2025-12-05	29.4600	29.585500	29.415000	29.4300	-0.775%	1,189,393	+0.646%
2025-12-04	29.9600	29.973300	29.650100	29.6600	+1.022%	917,057	-0.135%
2025-12-03	28.9600	29.375000	28.920000	29.3600	-0.306%	1,232,972	+0.886%
2025-12-02	29.4100	29.470000	29.220000	29.4500	-1.075%	1,273,551	+0.577%
2025-12-01	29.7900	29.990000	29.675000	29.7700	-1.587%	1,044,409	-0.504%
2025-11-28	30.1450	30.260000	30.100000	30.2500	-0.165%	348,696	-2.083%
2025-11-26	30.0800	30.340000	30.050000	30.3000	+1.135%	984,548	-2.244%
2025-11-25	29.7200	29.990000	29.650000	29.9600	+0.469%	1,068,473	-1.135%
2025-11-24	29.5200	29.855000	29.500000	29.8200	+0.811%	532,349	-0.671%
2025-11-21	29.2700	29.685000	29.270000	29.5800	+3.862%	1,094,126	+0.135%
2025-11-20	28.9500	28.980000	28.420000	28.4800	-2.898%	1,168,247	+4.003%
2025-11-19	29.1800	29.490000	29.180000	29.3300	+1.278%	1,259,491	+0.989%
2025-11-18	28.9100	29.060000	28.750000	28.9600	-0.138%	1,226,802	+2.279%
2025-11-17	29.3900	29.390000	28.890000	29.0000	-3.558%	866,601	+2.138%
2025-11-14	30.0700	30.210000	29.990000	30.0700	+1.144%	1,107,271	-1.497%
2025-11-13	30.1400	30.165000	29.700000	29.7300	-1.032%	853,449	-0.370%
2025-11-12	29.9900	30.160000	29.990000	30.0400	+1.145%	983,186	-1.398%
2025-11-11	29.6500	29.845000	29.640000	29.7000	+0.746%	792,790	-0.269%
2025-11-10	29.5100	29.580000	29.260000	29.4800	-1.107%	918,390	+0.475%
2025-11-07	29.5000	29.890000	29.470000	29.8100	-1.973%	1,070,668	-0.637%
2025-11-06	30.5000	30.535000	30.340000	30.4100	-1.522%	1,270,002	-2.598%
2025-11-05	30.5600	30.965000	30.540000	30.8800	+0.554%	768,758	-4.080%
2025-11-04	30.8800	30.955000	30.710000	30.7100	+0.458%	792,814	-3.549%
2025-11-03	30.4900	30.600000	30.440000	30.5700	+0.230%	878,735	-3.108%
2025-10-31	30.5100	30.590000	30.360000	30.5000	-1.835%	993,469	-2.885%
2025-10-30	31.0700	31.290000	31.060000	31.0700	-0.385%	1,024,214	-4.667%
2025-10-29	31.3700	31.400000	31.080000	31.1900	-2.318%	1,585,949	-5.034%
2025-10-28	31.6900	31.965000	31.620000	31.9300	+0.567%	1,114,357	-7.235%
2025-10-27	31.7800	31.845000	31.660000	31.7500	+0.730%	1,016,103	-6.709%
2025-10-24	31.4800	31.575700	31.430000	31.5200	-0.222%	751,799	-6.028%
2025-10-23	31.5200	31.645000	31.490000	31.5900	-0.785%	778,965	-6.236%
2025-10-22	31.8700	31.971000	31.610000	31.8400	+1.790%	931,523	-6.972%
2025-10-21	30.8700	31.315000	30.780000	31.2800	0.000%	1,155,177	-5.307%
2025-10-20	31.1100	31.340000	31.110000	31.2800	+1.493%	497,291	-5.307%
2025-10-17	30.5000	30.835000	30.445000	30.8200	+0.719%	601,870	-3.894%
2025-10-16	30.7800	30.830000	30.450000	30.6000	-0.649%	704,349	-3.203%
2025-10-15	30.6900	30.920000	30.590000	30.8000	+0.555%	688,744	-3.831%
2025-10-14	30.0500	30.680000	30.050000	30.6300	+1.626%	858,327	-3.297%
2025-10-13	30.2000	30.250000	30.010000	30.1400	+1.005%	720,878	-1.725%
2025-10-10	30.3800	30.458000	29.810000	29.8400	-2.643%	967,060	-0.737%
2025-10-09	30.9800	30.980000	30.581200	30.6500	-2.544%	656,732	-3.361%
2025-10-08	31.5100	31.520000	31.370000	31.4500	-0.914%	472,777	-5.819%
2025-10-07	31.8600	31.910000	31.675000	31.7400	-0.533%	922,144	-6.679%
2025-10-06	31.8000	32.000000	31.785100	31.9100	+1.721%	785,701	-7.176%
2025-10-03	31.0400	31.415000	31.040000	31.3700	+2.684%	2,623,233	-5.579%
2025-10-02	30.8300	30.830000	30.450000	30.5500	-0.908%	705,595	-3.044%
2025-10-01	30.9300	31.030000	30.790000	30.8300	+0.097%	1,010,358	-3.925%
2025-09-30	30.8600	30.990000	30.680000	30.8000	-3.084%	1,375,830	-3.831%
2025-09-29	32.0000	32.155000	31.640000	31.7800	-4.017%	977,133	-6.797%
2025-09-26	33.3300	33.385000	33.060000	33.1100	-0.868%	1,689,105	-10.541%
2025-09-25	33.3500	33.450000	33.210000	33.4000	-0.269%	468,832	-11.317%
2025-09-24	33.4100	33.560000	33.350000	33.4900	-1.151%	712,671	-11.556%
2025-09-23	33.9500	34.160000	33.865000	33.8800	+0.296%	639,280	-12.574%
2025-09-22	33.6300	33.850000	33.600000	33.7800	+1.289%	598,641	-12.315%
2025-09-19	33.3200	33.465000	33.293500	33.3500	-1.273%	1,259,149	-11.184%
2025-09-18	33.6200	33.795000	33.470000	33.7800	-0.996%	964,528	-12.315%
2025-09-17	33.9300	34.440000	33.930000	34.1200	+0.649%	640,270	-13.189%
2025-09-16	33.8300	33.960000	33.795000	33.9000	+0.504%	544,264	-12.625%
2025-09-15	33.6400	33.750000	33.540000	33.7300	+0.596%	511,384	-12.185%
2025-09-12	33.6300	33.700000	33.503500	33.5300	-1.266%	421,906	-11.661%
2025-09-11	33.7200	34.080000	33.680000	33.9600	-0.176%	834,756	-12.780%
2025-09-10	34.0300	34.175000	33.970000	34.0200	-1.875%	548,606	-12.934%
2025-09-09	34.6300	34.690000	34.402727	34.6700	-0.516%	423,108	-14.566%
2025-09-08	34.4900	34.890000	34.320000	34.8500	+1.456%	926,364	-15.007%
2025-09-05	34.3800	34.610000	34.220000	34.3500	+0.497%	564,078	-13.770%
2025-09-04	33.8200	34.210000	33.820000	34.1800	+1.908%	696,686	-13.341%
2025-09-03	33.5400	33.715000	33.520000	33.5400	-0.534%	784,508	-11.688%
2025-09-02	33.4000	33.730000	33.380000	33.7200	+0.958%	689,112	-12.159%
2025-08-29	33.3900	33.440000	33.240000	33.4000	-1.649%	761,600	-11.317%
2025-08-28	33.9500	34.020000	33.910000	33.9600	+0.236%	566,983	-12.780%
2025-08-27	33.6600	33.880000	33.560000	33.8800	-0.645%	805,764	-12.574%
2025-08-26	33.9500	34.110000	33.840000	34.1000	-0.496%	777,190	-13.138%
2025-08-25	34.5300	34.570000	34.260000	34.2700	-0.982%	687,325	-13.569%
2025-08-22	34.0600	34.660000	34.020000	34.6100	+2.034%	1,067,200	-14.418%
2025-08-21	33.8800	33.960000	33.780800	33.9200	-1.738%	520,902	-12.677%
2025-08-20	34.5600	34.700000	34.465000	34.5200	+1.440%	990,720	-14.195%
2025-08-19	33.9300	34.170000	33.930000	34.0300	+0.147%	852,673	-12.959%
2025-08-18	33.6600	33.980000	33.620000	33.9800	+1.767%	779,126	-12.831%
2025-08-15	33.4700	33.630000	33.355000	33.3900	+0.421%	570,711	-11.291%
2025-08-14	33.0300	33.260000	33.000000	33.2500	-0.449%	670,201	-10.917%
2025-08-13	33.2500	33.470000	33.250000	33.4000	-0.447%	1,020,558	-11.317%
2025-08-12	33.4200	33.640000	33.405000	33.5500	+2.599%	955,168	-11.714%
2025-08-11	32.5700	32.820000	32.570000	32.7000	+0.430%	812,519	-9.419%
2025-08-08	32.7700	32.780000	32.555000	32.5600	+3.497%	1,242,659	-9.029%
2025-08-07	31.6700	31.767300	31.380000	31.4600	-2.841%	851,369	-5.849%
2025-08-06	32.6800	32.960000	32.170000	32.3800	+2.404%	1,085,446	-8.524%
2025-08-05	31.5300	31.730000	31.520800	31.6200	-0.284%	888,587	-6.325%
2025-08-04	31.5800	31.730000	31.530000	31.7100	+1.213%	927,683	-6.591%
2025-08-01	31.5700	31.605000	31.010000	31.3300	+0.288%	954,283	-5.458%
2025-07-31	31.4300	31.600000	31.180000	31.2400	-1.915%	1,093,304	-5.186%
2025-07-30	32.1800	32.190000	31.740000	31.8500	-2.867%	1,272,969	-7.002%
2025-07-29	33.0000	33.010000	32.710000	32.7900	-1.354%	1,772,324	-9.668%
2025-07-28	33.5100	33.560000	33.160000	33.2400	+0.393%	1,091,761	-10.890%
2025-07-25	33.0800	33.130000	32.730000	33.1100	-1.429%	1,492,624	-10.541%
2025-07-24	33.5200	33.940000	33.462100	33.5900	-2.355%	1,508,338	-11.819%
2025-07-23	33.5100	34.510000	33.510000	34.4000	+13.121%	3,760,122	-13.895%
2025-07-22	30.2800	30.445000	30.248800	30.4100	+0.297%	732,416	-2.598%
2025-07-21	30.2100	30.495000	30.090000	30.3200	+1.067%	728,195	-2.309%
2025-07-18	30.1900	30.240000	29.955000	30.0000	-1.186%	608,383	-1.267%
2025-07-17	30.0800	30.400000	30.060000	30.3600	-0.622%	1,069,933	-2.437%
2025-07-16	30.3300	30.555200	30.255000	30.5500	-0.844%	851,076	-3.044%
2025-07-15	30.9900	31.020000	30.790000	30.8100	-0.869%	856,647	-3.862%
2025-07-14	30.8800	31.090000	30.845000	31.0800	+1.205%	725,532	-4.698%
2025-07-11	30.6300	30.710000	30.540000	30.7100	-0.130%	760,948	-3.549%
2025-07-10	30.4400	30.790000	30.370000	30.7500	+0.490%	1,789,162	-3.675%
2025-07-09	30.3000	30.610000	30.240000	30.6000	+2.788%	1,554,875	-3.203%
2025-07-08	29.3100	29.780000	29.290000	29.7700	+2.267%	1,512,222	-0.504%
2025-07-07	29.3900	29.530000	28.992000	29.1100	-3.864%	1,262,967	+1.752%
2025-07-03	30.1000	30.335000	30.060000	30.2800	+2.022%	554,113	-2.180%
2025-07-02	29.7200	30.050000	29.480000	29.6800	+1.644%	1,263,680	-0.202%
2025-07-01	29.0100	29.405000	28.930000	29.2000	+1.283%	1,341,603	+1.438%
2025-06-30	29.0000	29.080000	28.820000	28.8300	-2.929%	1,104,922	+2.740%
2025-06-27	29.5800	29.870000	29.545000	29.7000	+3.089%	1,204,468	-0.269%
2025-06-26	28.6100	28.835000	28.575000	28.8100	+0.769%	845,150	+2.812%
2025-06-25	28.6400	28.705000	28.570000	28.5900	-1.004%	894,887	+3.603%
2025-06-24	28.7500	28.910000	28.690000	28.8800	+0.627%	699,974	+2.562%
2025-06-23	28.6300	28.710000	28.400000	28.7000	-1.510%	958,816	+3.206%
2025-06-20	29.4000	29.439900	29.135000	29.1400	-1.720%	596,997	+1.647%
2025-06-18	29.7600	29.800000	29.621000	29.6500	+0.988%	495,466	-0.101%
2025-06-17	29.6500	29.680000	29.335000	29.3600	-1.872%	795,345	+0.886%
2025-06-16	29.8900	30.040000	29.840000	29.9200	+2.747%	944,700	-1.003%
2025-06-13	29.0100	29.271000	28.947600	29.1200	-0.206%	1,115,352	+1.717%
2025-06-12	29.2500	29.370000	29.160000	29.1800	+0.137%	842,533	+1.508%
2025-06-11	29.3300	29.375000	29.123000	29.1400	-0.478%	704,979	+1.647%
2025-06-10	29.2100	29.340000	29.065000	29.2800	+0.274%	1,130,135	+1.161%
2025-06-09	29.0800	29.220000	29.010000	29.2000	-0.137%	838,843	+1.438%
2025-06-06	29.2100	29.300000	29.170000	29.2400	+1.528%	475,533	+1.300%
2025-06-05	29.0000	29.040000	28.760000	28.8000	-1.874%	701,551	+2.847%
2025-06-04	29.5500	29.644000	29.350000	29.3500	-2.427%	747,270	+0.920%
2025-06-03	29.8400	30.180000	29.740000	30.0800	+0.033%	845,187	-1.529%
2025-06-02	30.0400	30.150000	29.900000	30.0700	-1.474%	1,035,683	-1.497%
2025-05-30	30.4600	30.540000	30.255000	30.5200	-0.065%	754,508	-2.949%
2025-05-29	30.6350	30.670000	30.372400	30.5400	+3.245%	684,358	-3.012%
2025-05-28	29.6100	29.770000	29.535000	29.5800	-0.838%	635,207	+0.135%
2025-05-27	29.5200	29.850000	29.520000	29.8300	+1.119%	642,430	-0.704%
2025-05-23	29.3800	29.530000	29.235000	29.5000	-0.068%	478,264	+0.407%
2025-05-22	29.4000	29.600000	29.290000	29.5200	-1.039%	436,646	+0.339%
2025-05-21	29.8100	30.140000	29.810000	29.8300	+0.777%	572,467	-0.704%
2025-05-20	29.4700	29.630000	29.445000	29.6000	+1.127%	488,608	+0.068%
2025-05-19	29.0000	29.280000	28.995000	29.2700	+0.308%	513,730	+1.196%
2025-05-16	28.9350	29.200000	28.900000	29.1800	+1.249%	638,997	+1.508%
2025-05-15	28.8000	28.860000	28.630000	28.8200	-2.106%	848,689	+2.776%
2025-05-14	29.6800	29.770000	29.403600	29.4400	-0.641%	1,278,237	+0.611%
2025-05-13	29.4000	29.680000	28.800000	29.6300	-4.203%	1,992,003	-0.034%
2025-05-12	30.8700	31.120000	30.765000	30.9300	+1.510%	1,108,806	-4.235%
2025-05-09	30.5300	30.615000	30.360000	30.4700	+0.794%	394,589	-2.790%
2025-05-08	29.9950	30.560000	29.990000	30.2300	-0.494%	768,305	-2.018%
2025-05-07	30.4300	30.510000	30.180000	30.3800	-1.332%	924,532	-2.502%
2025-05-06	30.7300	30.970000	30.650000	30.7900	-0.032%	662,298	-3.800%
2025-05-05	30.6750	30.950000	30.675000	30.8000	+0.391%	594,683	-3.831%
2025-05-02	30.8000	30.860000	30.588900	30.6800	+1.154%	563,460	-3.455%
2025-05-01	30.4300	30.590000	30.320000	30.3300	-0.590%	528,815	-2.341%
2025-04-30	30.2200	30.590000	30.090000	30.5100	-0.942%	469,267	-2.917%
2025-04-29	30.5100	30.870000	30.510000	30.8000	+0.951%	478,538	-3.831%
2025-04-28	30.3700	30.613800	30.290000	30.5100	+0.993%	705,949	-2.917%
2025-04-25	30.0100	30.270000	29.880000	30.2100	+0.232%	910,337	-1.953%
2025-04-24	29.7900	30.160000	29.790000	30.1400	+1.550%	1,043,617	-1.725%
2025-04-23	30.0000	30.290000	29.620000	29.6800	-0.369%	1,333,397	-0.202%
2025-04-22	29.6900	29.939800	29.570000	29.7900	+2.160%	929,122	-0.571%
2025-04-21	29.3500	29.420000	28.950000	29.1600	+0.137%	1,057,292	+1.578%
2025-04-17	29.0000	29.240000	28.930000	29.1200	+2.319%	1,315,405	+1.717%
2025-04-16	28.4500	28.740000	28.210000	28.4600	-0.385%	816,518	+4.076%
2025-04-15	28.6700	28.900000	28.470000	28.5700	+1.492%	893,880	+3.675%
2025-04-14	27.7400	28.350000	27.680000	28.1500	+1.919%	1,067,909	+5.222%
2025-04-11	27.0300	27.650000	26.948000	27.6200	+3.796%	949,253	+7.241%
2025-04-10	26.9200	27.050000	26.030000	26.6100	-3.657%	1,521,958	+11.312%
2025-04-09	25.4300	27.830000	25.260000	27.6200	+9.516%	2,424,513	+7.241%
2025-04-08	26.4500	26.610000	24.940000	25.2200	-0.474%	1,781,473	+17.446%
2025-04-07	24.7600	26.240000	24.560000	25.3400	+1.360%	2,192,383	+16.890%
2025-04-04	25.2000	25.300000	24.560000	25.0000	-5.087%	1,831,237	+18.480%
2025-04-03	26.7300	26.960000	26.290000	26.3400	-3.552%	1,558,432	+12.453%
2025-04-02	27.0100	27.360000	26.950000	27.3100	+1.903%	1,033,672	+8.458%
2025-04-01	27.0400	27.040000	26.660000	26.8000	-1.216%	910,097	+10.522%
2025-03-31	26.6100	27.180100	26.530000	27.1300	-0.477%	886,331	+9.178%
2025-03-28	27.8700	27.890000	27.200000	27.2600	-5.249%	1,605,924	+8.657%
2025-03-27	28.8400	29.000000	28.540500	28.7700	-2.705%	1,042,575	+2.954%
2025-03-26	29.7500	29.820000	29.440000	29.5700	-1.859%	1,065,598	+0.169%
2025-03-25	30.1600	30.190000	30.030000	30.1300	+0.266%	766,635	-1.693%
2025-03-24	29.9500	30.110000	29.945000	30.0500	+0.067%	815,129	-1.431%
2025-03-21	30.0000	30.145000	29.900000	30.0300	-0.398%	1,083,409	-1.365%
2025-03-20	30.0200	30.225300	29.890000	30.1500	-0.495%	1,330,403	-1.758%
2025-03-19	30.2300	30.370000	30.125000	30.3000	-0.362%	1,341,636	-2.244%
2025-03-18	30.3100	30.425000	30.160000	30.4100	+1.434%	1,030,497	-2.598%
2025-03-17	29.7400	30.075000	29.675000	29.9800	+1.903%	829,433	-1.201%
2025-03-14	29.3000	29.480000	29.200000	29.4200	+2.046%	1,246,436	+0.680%
2025-03-13	28.8800	29.060000	28.730000	28.8300	-0.620%	644,394	+2.740%
2025-03-12	29.2200	29.290000	28.880000	29.0100	+0.242%	1,084,859	+2.103%
2025-03-11	29.2000	29.387100	28.620000	28.9400	+0.035%	1,640,466	+2.350%
2025-03-10	29.1500	29.325000	28.760000	28.9300	-0.891%	799,078	+2.385%
2025-03-07	29.0000	29.215000	28.780000	29.1900	+1.354%	1,115,440	+1.473%
2025-03-06	28.7500	28.940000	28.620000	28.8000	0.000%	1,317,329	+2.847%
2025-03-05	28.3000	28.860000	28.300000	28.8000	+5.379%	1,363,672	+2.847%
2025-03-04	27.5200	27.635000	27.015000	27.3300	-0.618%	1,467,598	+8.379%
2025-03-03	28.2800	28.460000	27.363200	27.5000	-1.044%	1,701,222	+7.709%
2025-02-28	27.6800	27.830000	27.491200	27.7900	+0.506%	935,861	+6.585%
2025-02-27	28.0900	28.130000	27.650000	27.6500	-0.861%	963,688	+7.125%
2025-02-26	28.0100	28.110000	27.822500	27.8900	+0.904%	1,099,661	+6.203%
2025-02-25	27.7000	27.820000	27.420000	27.6400	+2.181%	952,361	+7.164%
2025-02-24	27.2800	27.285000	26.913400	27.0500	-0.368%	793,716	+9.501%
2025-02-21	27.5800	27.580000	27.130000	27.1500	-0.330%	915,513	+9.098%
2025-02-20	27.2900	27.300000	26.970000	27.2400	+0.368%	1,007,752	+8.737%
2025-02-19	27.2800	27.288500	27.020000	27.1400	-1.844%	1,263,914	+9.138%
2025-02-18	28.0000	28.030000	27.525000	27.6500	-3.625%	1,107,875	+7.125%
2025-02-14	28.8100	28.970000	28.610000	28.6900	+2.648%	1,140,364	+3.242%
2025-02-13	28.1600	28.780000	27.870000	27.9500	+1.342%	1,254,314	+5.975%
2025-02-12	27.3500	27.700000	27.280000	27.5800	-1.288%	1,150,052	+7.397%
2025-02-11	27.8400	28.040000	27.840000	27.9400	-0.214%	692,007	+6.013%

document.getElementById("dYGRBq").onerror = function(){this.style.display='none';}; .dark-mode .mhKpz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhKpz9{ color: #333333; background-color: white; border: 2px solid #333333; }HMCHonda Motor Co., Ltd.stock NYSE ADR

HMC
Honda Motor Co., Ltd.
stock NYSE ADR