Skip to main content
logo
The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan flag Japan · Delayed Price · Currency is JPY
4,830.00
+300.00 (6.62%)
Mar 5, 2026, 3:30 PM JST

The Hanshin Diesel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,705.004,845.004,665.004,830.004,830.006.62%9,800
Mar 4, 20264,595.004,655.004,300.004,530.004,530.00-2.79%15,700
Mar 3, 20264,980.004,995.004,660.004,660.004,660.00-6.43%10,200
Mar 2, 20264,870.005,000.004,840.004,980.004,980.001.63%10,500
Feb 27, 20264,730.004,900.004,710.004,900.004,900.005.15%10,400
Feb 26, 20264,590.004,660.004,585.004,660.004,660.00-5,900
Feb 25, 20264,500.004,660.004,500.004,660.004,660.001.97%2,500
Feb 24, 20264,630.004,640.004,555.004,570.004,570.000.22%2,000
Feb 20, 20264,640.004,680.004,560.004,560.004,560.00-2.25%2,600
Feb 19, 20264,715.004,715.004,635.004,665.004,665.00-1.17%2,900
Feb 18, 20264,780.004,790.004,640.004,720.004,720.00-1.26%15,600
Feb 17, 20264,785.004,800.004,670.004,780.004,780.001.38%10,200
Feb 16, 20264,675.004,805.004,570.004,715.004,715.000.86%12,100
Feb 13, 20264,615.004,720.004,470.004,675.004,675.00-0.11%26,300
Feb 12, 20264,550.004,690.004,535.004,680.004,680.003.54%13,200
Feb 10, 20264,340.004,520.004,340.004,520.004,520.003.08%24,000
Feb 9, 20264,320.004,435.004,300.004,385.004,385.003.54%17,300
Feb 6, 20264,220.004,235.004,070.004,235.004,235.00-0.59%9,700
Feb 5, 20264,315.004,345.004,210.004,260.004,260.00-0.58%9,000
Feb 4, 20264,220.004,315.004,220.004,285.004,285.001.54%13,600
Feb 3, 20264,315.004,315.004,115.004,220.004,220.000.84%28,400
Feb 2, 20264,120.004,240.003,975.004,185.004,185.001.33%14,500
Jan 30, 20264,130.004,130.004,040.004,130.004,130.00-3,600
Jan 29, 20264,240.004,240.004,095.004,130.004,130.00-0.96%7,100
Jan 28, 20264,085.004,200.004,075.004,170.004,170.002.08%7,700
Jan 27, 20264,175.004,175.004,050.004,085.004,085.00-0.49%800
Jan 26, 20264,145.004,210.004,105.004,105.004,105.00-2.03%1,600
Jan 23, 20264,255.004,340.004,190.004,190.004,190.00-1.30%5,900
Jan 22, 20264,250.004,295.004,200.004,245.004,245.001.07%4,400
Jan 21, 20264,160.004,270.004,160.004,200.004,200.00-6,600
Jan 20, 20264,255.004,255.004,130.004,200.004,200.00-1.75%7,500
Jan 19, 20264,200.004,315.004,200.004,275.004,275.000.71%7,900
Jan 16, 20264,285.004,375.004,155.004,245.004,245.00-2.08%7,600
Jan 15, 20264,340.004,425.004,285.004,335.004,335.001.29%7,000
Jan 14, 20264,265.004,325.004,210.004,280.004,280.000.35%4,500
Jan 13, 20264,430.004,435.004,220.004,265.004,265.00-2.51%11,800
Jan 9, 20264,300.004,395.004,185.004,375.004,375.002.34%13,200
Jan 8, 20264,010.004,275.004,010.004,275.004,275.006.34%19,200
Jan 7, 20263,975.004,100.003,935.004,020.004,020.002.29%4,500
Jan 6, 20263,860.004,035.003,860.003,930.003,930.001.95%8,700
Jan 5, 20263,850.003,905.003,840.003,855.003,855.000.26%3,200
Dec 30, 20253,800.003,915.003,800.003,845.003,845.001.45%8,700
Dec 29, 20253,785.003,895.003,685.003,790.003,790.000.13%11,500
Dec 26, 20253,675.003,790.003,660.003,785.003,785.001.07%15,600
Dec 25, 20253,805.003,805.003,660.003,745.003,745.000.27%5,800
Dec 24, 20253,775.003,790.003,735.003,735.003,735.00-1.06%1,900
Dec 23, 20253,805.003,830.003,715.003,775.003,775.000.13%12,700
Dec 22, 20253,725.003,790.003,725.003,770.003,770.002.31%4,400
Dec 19, 20253,535.003,695.003,535.003,685.003,685.004.10%17,800
Dec 18, 20253,620.003,620.003,505.003,540.003,540.00-2.61%8,000