Skip to main content
logo
The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+65.00 (2.06%)
Oct 20, 2025, 3:30 PM JST

The Hanshin Diesel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20253,205.003,220.003,160.003,220.003,220.002.06%5,500
Oct 17, 20253,165.003,190.003,125.003,155.003,155.00-0.32%11,500
Oct 16, 20253,260.003,260.003,155.003,165.003,165.00-2.01%17,900
Oct 15, 20253,290.003,295.003,230.003,230.003,230.00-1.82%11,700
Oct 14, 20253,310.003,325.003,235.003,290.003,290.00-1.35%7,200
Oct 10, 20253,400.003,400.003,210.003,335.003,335.00-2.49%9,500
Oct 9, 20253,435.003,450.003,365.003,420.003,420.000.29%12,900
Oct 8, 20253,330.003,430.003,300.003,410.003,410.003.33%9,900
Oct 7, 20253,335.003,375.003,295.003,300.003,300.00-1.05%5,100
Oct 6, 20253,290.003,335.003,230.003,335.003,335.004.87%14,400
Oct 3, 20253,130.003,240.003,130.003,180.003,180.000.63%10,200
Oct 2, 20253,140.003,250.003,125.003,160.003,160.000.32%4,100
Oct 1, 20253,215.003,230.003,130.003,150.003,150.00-4.11%8,100
Sep 30, 20253,315.003,325.003,215.003,285.003,285.00-17,300
Sep 29, 20253,195.003,315.003,195.003,285.003,285.003.14%9,600
Sep 26, 20253,245.003,280.003,170.003,185.003,150.00-1.70%9,800
Sep 25, 20253,255.003,255.003,210.003,240.003,204.40-0.77%2,600
Sep 24, 20253,265.003,305.003,160.003,265.003,229.121.56%16,700
Sep 22, 20253,235.003,255.003,170.003,215.003,179.670.31%11,500
Sep 19, 20253,125.003,230.003,120.003,205.003,169.782.72%15,200
Sep 18, 20253,145.003,170.003,115.003,120.003,085.71-0.16%6,400
Sep 17, 20253,155.003,180.003,105.003,125.003,090.66-0.95%6,400
Sep 16, 20253,155.003,215.003,120.003,155.003,120.330.32%11,300
Sep 12, 20253,150.003,150.003,105.003,145.003,110.441.29%6,200
Sep 11, 20253,160.003,200.003,100.003,105.003,070.88-0.96%6,200
Sep 10, 20253,160.003,185.003,100.003,135.003,100.55-0.16%6,300
Sep 9, 20253,115.003,195.003,115.003,140.003,105.491.13%11,400
Sep 8, 20253,065.003,135.003,025.003,105.003,070.881.64%19,100
Sep 5, 20253,090.003,170.003,055.003,055.003,021.43-0.33%15,700
Sep 4, 20253,025.003,120.003,025.003,065.003,031.321.83%9,100
Sep 3, 20253,005.003,115.003,000.003,010.002,976.92-2.11%23,100
Sep 2, 20253,130.003,155.003,045.003,075.003,041.21-1.60%19,500
Sep 1, 20253,245.003,245.003,110.003,125.003,090.66-4.73%12,900
Aug 29, 20253,225.003,335.003,225.003,280.003,243.952.66%10,100
Aug 28, 20253,180.003,230.003,180.003,195.003,159.890.47%1,400
Aug 27, 20253,245.003,295.003,175.003,180.003,145.05-2.00%4,100
Aug 26, 20253,285.003,360.003,230.003,245.003,209.34-0.92%13,100
Aug 25, 20253,175.003,275.003,150.003,275.003,239.014.97%14,500
Aug 22, 20253,120.003,190.003,110.003,120.003,085.71-6,800
Aug 21, 20253,140.003,160.003,100.003,120.003,085.71-0.64%7,200
Aug 20, 20253,225.003,230.003,130.003,140.003,105.49-2.64%10,800
Aug 19, 20253,205.003,235.003,165.003,225.003,189.561.10%13,400
Aug 18, 20253,120.003,260.003,120.003,190.003,154.943.74%14,500
Aug 15, 20253,125.003,130.003,060.003,075.003,041.21-1.28%9,400
Aug 14, 20253,110.003,140.003,040.003,115.003,080.77-1.11%20,300
Aug 13, 20253,175.003,190.003,060.003,150.003,115.381.45%16,400
Aug 12, 20253,055.003,205.003,055.003,105.003,070.883.50%31,100
Aug 8, 20253,060.003,060.002,977.003,000.002,967.03-1.96%15,400
Aug 7, 20253,025.003,125.003,020.003,060.003,026.371.49%16,200
Aug 6, 20252,987.003,025.002,984.003,015.002,981.871.11%22,400