Skip to main content
logo
The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
+40.00 (1.29%)
Sep 12, 2025, 3:30 PM JST

The Hanshin Diesel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,150.003,150.003,105.003,145.003,145.001.29%6,200
Sep 11, 20253,160.003,200.003,100.003,105.003,105.00-0.96%5,900
Sep 10, 20253,160.003,185.003,100.003,135.003,135.00-0.16%6,300
Sep 9, 20253,115.003,195.003,115.003,140.003,140.001.13%11,400
Sep 8, 20253,065.003,135.003,025.003,105.003,105.001.64%19,100
Sep 5, 20253,090.003,170.003,055.003,055.003,055.00-0.33%15,700
Sep 4, 20253,025.003,120.003,025.003,065.003,065.001.83%9,100
Sep 3, 20253,005.003,115.003,000.003,010.003,010.00-2.11%23,100
Sep 2, 20253,130.003,155.003,045.003,075.003,075.00-1.60%19,500
Sep 1, 20253,245.003,245.003,110.003,125.003,125.00-4.73%12,900
Aug 29, 20253,225.003,335.003,225.003,280.003,280.002.66%10,100
Aug 28, 20253,180.003,230.003,180.003,195.003,195.000.47%1,400
Aug 27, 20253,245.003,295.003,175.003,180.003,180.00-2.00%4,100
Aug 26, 20253,285.003,360.003,230.003,245.003,245.00-0.92%13,100
Aug 25, 20253,175.003,275.003,150.003,275.003,275.004.97%14,500
Aug 22, 20253,120.003,190.003,110.003,120.003,120.00-6,800
Aug 21, 20253,140.003,160.003,100.003,120.003,120.00-0.64%7,200
Aug 20, 20253,225.003,230.003,130.003,140.003,140.00-2.64%10,800
Aug 19, 20253,205.003,235.003,165.003,225.003,225.001.10%13,400
Aug 18, 20253,120.003,260.003,120.003,190.003,190.003.74%14,500
Aug 15, 20253,125.003,130.003,060.003,075.003,075.00-1.28%9,400
Aug 14, 20253,110.003,140.003,040.003,115.003,115.00-1.11%20,300
Aug 13, 20253,175.003,190.003,060.003,150.003,150.001.45%16,400
Aug 12, 20253,055.003,205.003,055.003,105.003,105.003.50%31,100
Aug 8, 20253,060.003,060.002,977.003,000.003,000.00-1.96%15,400
Aug 7, 20253,025.003,125.003,020.003,060.003,060.001.49%16,200
Aug 6, 20252,987.003,025.002,984.003,015.003,015.001.11%22,400
Aug 5, 20252,960.003,020.002,930.002,982.002,982.00-7.96%71,200
Aug 4, 20253,120.003,270.003,120.003,240.003,240.003.85%36,700
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