Skip to main content
logo
The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
-45.00 (-1.42%)
Aug 1, 2025, 3:30 PM JST

The Hanshin Diesel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,160.003,200.003,120.003,120.003,120.00-1.42%13,700
Jul 31, 20253,030.003,185.003,030.003,165.003,165.004.80%15,800
Jul 30, 20252,985.003,020.002,985.003,020.003,020.001.17%2,200
Jul 29, 20253,030.003,035.002,983.002,985.002,985.00-1.32%5,000
Jul 28, 20253,030.003,055.003,015.003,025.003,025.00-1.47%3,100
Jul 25, 20253,020.003,070.003,015.003,070.003,070.000.49%4,900
Jul 24, 20253,055.003,070.002,986.003,055.003,055.00-8,000
Jul 23, 20253,110.003,110.002,985.003,055.003,055.00-0.97%14,100
Jul 22, 20252,970.003,085.002,970.003,085.003,085.004.15%9,100
Jul 18, 20253,085.003,085.002,962.002,962.002,962.00-3.36%6,300
Jul 17, 20252,971.003,095.002,971.003,065.003,065.003.83%10,200
Jul 16, 20253,015.003,045.002,950.002,952.002,952.00-1.53%11,500
Jul 15, 20252,966.003,040.002,939.002,998.002,998.002.15%7,600
Jul 14, 20252,952.002,967.002,933.002,935.002,935.00-0.51%5,600
Jul 11, 20253,025.003,040.002,894.002,950.002,950.00-2.32%10,700
Jul 10, 20253,135.003,135.002,990.003,020.003,020.00-1.47%13,700
Jul 9, 20253,045.003,070.002,980.003,065.003,065.001.66%11,200
Jul 8, 20252,923.003,100.002,923.003,015.003,015.003.15%20,000
Jul 7, 20253,095.003,100.002,890.002,923.002,923.00-3.37%15,700
Jul 4, 20253,145.003,200.003,000.003,025.003,025.00-1.63%10,400
Jul 3, 20253,130.003,370.003,055.003,075.003,075.00-1.76%12,800
Jul 2, 20253,120.003,265.003,010.003,130.003,130.00-1.26%17,000
Jul 1, 20253,325.003,480.003,155.003,170.003,170.00-5.23%13,200
Jun 30, 20253,500.003,710.003,205.003,345.003,345.00-2.90%31,700
Jun 27, 20253,590.003,680.003,360.003,445.003,445.00-4.04%30,200
Jun 26, 20253,900.004,325.003,455.003,590.003,590.00-2.71%107,000
Jun 25, 20253,470.003,690.003,460.003,690.003,690.008.53%26,800
Jun 24, 20253,370.003,430.003,200.003,400.003,400.001.04%14,800
Jun 23, 20253,295.003,465.003,110.003,365.003,365.004.34%15,600
Jun 20, 20253,065.003,330.002,931.003,225.003,225.005.22%22,200
Jun 19, 20253,030.003,085.002,980.003,065.003,065.002.23%2,700
Jun 18, 20252,935.003,025.002,931.002,998.002,998.00-0.07%4,000
Jun 17, 20253,010.003,045.002,896.003,000.003,000.00-2.12%6,400
Jun 16, 20253,100.003,100.003,015.003,065.003,065.00-0.49%2,200
Jun 13, 20253,225.003,225.003,050.003,080.003,080.00-4.50%3,300
Jun 12, 20253,175.003,245.003,155.003,225.003,225.001.57%3,700
Jun 11, 20253,275.003,275.003,085.003,175.003,175.00-2.16%9,900
Jun 10, 20253,035.003,250.003,035.003,245.003,245.007.99%12,500
Jun 9, 20253,170.003,245.002,970.003,005.003,005.00-3.06%8,000
Jun 6, 20252,930.003,100.002,913.003,100.003,100.006.24%10,200
Jun 5, 20252,899.002,927.002,810.002,918.002,918.000.66%2,900
Jun 4, 20252,824.002,899.002,794.002,899.002,899.003.91%2,900
Jun 3, 20252,886.002,887.002,743.002,790.002,790.00-2.92%3,300
Jun 2, 20252,880.002,880.002,822.002,874.002,874.00-0.35%3,500
May 30, 20252,764.002,918.002,764.002,884.002,884.004.76%7,600
May 29, 20252,800.002,800.002,750.002,753.002,753.00-1.68%300
May 28, 20252,778.002,800.002,702.002,800.002,800.001.27%4,200
May 27, 20252,735.002,765.002,711.002,765.002,765.002.03%2,500
May 26, 20252,677.002,739.002,661.002,710.002,710.001.92%2,500
May 23, 20252,647.002,659.002,571.002,659.002,659.000.91%2,800