Skip to main content
logo
The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
-5.00 (-0.12%)
Jan 23, 2026, 12:50 PM JST

The Hanshin Diesel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,250.004,295.004,200.004,225.00-0.60%4,000
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
Dec 17, 20253,725.003,725.003,635.003,635.003,635.00-2.42%3,300
Dec 16, 20253,930.003,930.003,660.003,725.003,725.00-5.22%11,000
Dec 15, 20253,920.003,955.003,840.003,930.003,930.00-8,100
Dec 12, 20253,910.003,960.003,850.003,930.003,930.002.34%8,800
Dec 11, 20253,895.003,935.003,840.003,840.003,840.00-1.41%6,200
Dec 10, 20253,930.003,965.003,880.003,895.003,895.00-1.77%3,300
Dec 9, 20253,900.003,965.003,880.003,965.003,965.000.25%2,600
Dec 8, 20253,975.003,975.003,950.003,955.003,955.00-0.38%600
Dec 5, 20254,010.004,035.003,970.003,970.003,970.00-1.00%3,700
Dec 4, 20254,140.004,140.003,980.004,010.004,010.00-3.14%14,900
Dec 3, 20253,950.004,160.003,945.004,140.004,140.004.81%19,100
Dec 2, 20253,965.004,000.003,915.003,950.003,950.00-0.38%7,400
Dec 1, 20254,205.004,205.003,965.003,965.003,965.00-5.26%23,200
Nov 28, 20253,920.004,205.003,920.004,185.004,185.006.22%38,800
Nov 27, 20253,860.003,985.003,860.003,940.003,940.002.74%16,800
Nov 26, 20253,685.003,880.003,685.003,835.003,835.004.07%24,000
Nov 25, 20253,750.003,750.003,635.003,685.003,685.000.14%10,300
Nov 21, 20253,665.003,695.003,595.003,680.003,680.00-1.47%18,600
Nov 20, 20253,625.003,745.003,590.003,735.003,735.005.06%19,600
Nov 19, 20253,675.003,675.003,465.003,555.003,555.00-2.07%26,100
Nov 18, 20253,810.003,810.003,595.003,630.003,630.00-4.72%12,600
Nov 17, 20253,785.003,875.003,755.003,810.003,810.000.53%10,100
Nov 14, 20253,795.003,880.003,765.003,790.003,790.00-1.94%16,000
Nov 13, 20253,845.003,925.003,700.003,865.003,865.000.65%20,400
Nov 12, 20253,700.003,865.003,625.003,840.003,840.003.78%33,300
Nov 11, 20253,680.003,730.003,610.003,700.003,700.002.49%35,400
Nov 10, 20253,615.003,655.003,510.003,610.003,610.001.83%28,900
Nov 7, 20253,560.003,610.003,445.003,545.003,545.00-1.80%37,800