The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan · Delayed Price · Currency is JPY 6,310.00
-80.00 (-1.25%)
May 29, 2026, 3:30 PM JST
The Hanshin Diesel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,390.00 | 6,590.00 | 6,310.00 | 6,310.00 | 6,310.00 | -1.25% | 5,600 |
| May 28, 2026 | 6,220.00 | 6,700.00 | 6,160.00 | 6,390.00 | 6,390.00 | 2.73% | 10,100 |
| May 27, 2026 | 6,200.00 | 6,220.00 | 6,000.00 | 6,220.00 | 6,220.00 | - | 4,700 |
| May 26, 2026 | 6,120.00 | 6,220.00 | 6,020.00 | 6,220.00 | 6,220.00 | 3.32% | 5,600 |
| May 25, 2026 | 6,190.00 | 6,200.00 | 5,840.00 | 6,020.00 | 6,020.00 | -4.29% | 7,600 |
| May 22, 2026 | 6,290.00 | 6,390.00 | 5,870.00 | 6,290.00 | 6,290.00 | - | 21,400 |
| May 21, 2026 | 6,160.00 | 6,300.00 | 6,160.00 | 6,290.00 | 6,290.00 | 3.11% | 9,000 |
| May 20, 2026 | 6,210.00 | 6,290.00 | 5,940.00 | 6,100.00 | 6,100.00 | -1.61% | 8,100 |
| May 19, 2026 | 5,660.00 | 6,300.00 | 5,660.00 | 6,200.00 | 6,200.00 | 7.64% | 21,300 |
| May 18, 2026 | 5,360.00 | 5,760.00 | 5,260.00 | 5,760.00 | 5,760.00 | 11.63% | 15,600 |
| May 15, 2026 | 5,390.00 | 5,390.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.46% | 1,000 |
| May 14, 2026 | 5,420.00 | 5,420.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.40% | 4,800 |
| May 12, 2026 | 5,560.00 | 5,570.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.99% | 8,900 |
| May 11, 2026 | 5,710.00 | 5,710.00 | 5,430.00 | 5,530.00 | 5,530.00 | -3.15% | 6,700 |
| May 8, 2026 | 5,770.00 | 5,860.00 | 5,600.00 | 5,710.00 | 5,710.00 | -1.38% | 8,800 |
| May 7, 2026 | 5,730.00 | 5,880.00 | 5,580.00 | 5,790.00 | 5,790.00 | 2.66% | 7,200 |
| May 1, 2026 | 5,440.00 | 5,700.00 | 5,440.00 | 5,640.00 | 5,640.00 | - | 600 |
| Apr 30, 2026 | 5,700.00 | 5,790.00 | 5,350.00 | 5,640.00 | 5,640.00 | - | 7,600 |
| Apr 28, 2026 | 5,350.00 | 5,690.00 | 5,350.00 | 5,640.00 | 5,640.00 | 5.42% | 16,100 |
| Apr 27, 2026 | 5,190.00 | 5,420.00 | 4,990.00 | 5,350.00 | 5,350.00 | 5.11% | 11,700 |
| Apr 24, 2026 | 5,060.00 | 5,190.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.39% | 11,200 |
| Apr 23, 2026 | 5,350.00 | 5,370.00 | 5,020.00 | 5,110.00 | 5,110.00 | -2.67% | 11,000 |
| Apr 22, 2026 | 5,370.00 | 5,370.00 | 5,080.00 | 5,250.00 | 5,250.00 | -1.32% | 12,300 |
| Apr 21, 2026 | 5,340.00 | 5,370.00 | 5,210.00 | 5,320.00 | 5,320.00 | 1.53% | 11,900 |
| Apr 20, 2026 | 5,170.00 | 5,290.00 | 5,080.00 | 5,240.00 | 5,240.00 | 3.35% | 10,700 |
| Apr 17, 2026 | 5,270.00 | 5,290.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.93% | 8,400 |
| Apr 16, 2026 | 5,140.00 | 5,190.00 | 4,950.00 | 5,170.00 | 5,170.00 | -0.19% | 19,800 |
| Apr 15, 2026 | 5,200.00 | 5,310.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.39% | 3,400 |
| Apr 14, 2026 | 5,320.00 | 5,340.00 | 5,090.00 | 5,160.00 | 5,160.00 | -3.01% | 12,200 |
| Apr 13, 2026 | 5,460.00 | 5,610.00 | 5,180.00 | 5,320.00 | 5,320.00 | 1.14% | 8,000 |
| Apr 10, 2026 | 5,350.00 | 5,350.00 | 4,920.00 | 5,260.00 | 5,260.00 | -3.49% | 9,800 |
| Apr 9, 2026 | 5,900.00 | 5,900.00 | 5,420.00 | 5,450.00 | 5,450.00 | -7.63% | 7,000 |
| Apr 8, 2026 | 5,870.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 4.06% | 8,100 |
| Apr 7, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.73% | 100 |
| Apr 6, 2026 | 5,790.00 | 5,950.00 | 5,620.00 | 5,770.00 | 5,770.00 | 1.41% | 7,100 |
| Apr 3, 2026 | 5,750.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.87% | 1,600 |
| Apr 2, 2026 | 5,740.00 | 5,760.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.71% | 300 |
| Apr 1, 2026 | 5,610.00 | 5,910.00 | 5,570.00 | 5,840.00 | 5,840.00 | 3.55% | 5,700 |
| Mar 31, 2026 | 5,960.00 | 5,960.00 | 5,430.00 | 5,640.00 | 5,640.00 | -3.75% | 16,800 |
| Mar 30, 2026 | 5,730.00 | 5,880.00 | 5,730.00 | 5,860.00 | 5,860.00 | 3.28% | 2,800 |
| Mar 26, 2026 | 5,730.00 | 5,900.00 | 5,500.00 | 5,730.00 | 5,674.00 | 1.78% | 7,700 |
| Mar 25, 2026 | 5,760.00 | 5,800.00 | 5,450.00 | 5,630.00 | 5,574.98 | 1.26% | 8,200 |
| Mar 24, 2026 | 5,790.00 | 5,980.00 | 5,530.00 | 5,560.00 | 5,505.66 | -2.46% | 6,600 |
| Mar 23, 2026 | 5,670.00 | 5,700.00 | 5,110.00 | 5,700.00 | 5,644.29 | -2.90% | 9,700 |
| Mar 19, 2026 | 5,940.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,812.63 | -2.00% | 16,000 |
| Mar 18, 2026 | 5,440.00 | 5,990.00 | 5,440.00 | 5,990.00 | 5,931.46 | 11.13% | 16,700 |
| Mar 17, 2026 | 5,290.00 | 5,500.00 | 5,290.00 | 5,390.00 | 5,337.32 | 3.45% | 8,400 |
| Mar 16, 2026 | 5,430.00 | 5,430.00 | 5,160.00 | 5,210.00 | 5,159.08 | -2.80% | 5,400 |
| Mar 13, 2026 | 5,270.00 | 5,540.00 | 5,070.00 | 5,360.00 | 5,307.62 | -2.72% | 12,100 |
| Mar 12, 2026 | 5,260.00 | 5,560.00 | 5,160.00 | 5,510.00 | 5,456.15 | 5.56% | 21,900 |