The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan · Delayed Price · Currency is JPY 5,790.00
-440.00 (-7.06%)
Oct 2, 2026, 3:22 PM JST
The Hanshin Diesel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,230.00 | 6,230.00 | 5,790.00 | 5,790.00 | 5,790.00 | -7.06% | 1,700 |
| Oct 1, 2026 | 6,250.00 | 6,250.00 | 6,210.00 | 6,230.00 | 6,230.00 | -3.41% | 500 |
| Sep 30, 2026 | 6,480.00 | 6,480.00 | 6,220.00 | 6,450.00 | 6,450.00 | -0.46% | 2,000 |
| Sep 29, 2026 | 6,380.00 | 6,480.00 | 6,100.00 | 6,480.00 | 6,480.00 | 3.27% | 1,900 |
| Sep 28, 2026 | 6,200.00 | 6,310.00 | 6,100.00 | 6,310.00 | 6,275.00 | 3.44% | 1,800 |
| Sep 25, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,066.16 | 2.01% | 1,300 |
| Sep 24, 2026 | 5,950.00 | 5,980.00 | 5,810.00 | 5,980.00 | 5,946.83 | 0.67% | 1,600 |
| Sep 18, 2026 | 5,770.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,907.05 | 2.95% | 1,600 |
| Sep 16, 2026 | 5,870.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,738.00 | -1.20% | 500 |
| Sep 15, 2026 | 5,780.00 | 5,940.00 | 5,780.00 | 5,840.00 | 5,807.61 | 1.04% | 500 |
| Sep 14, 2026 | 5,790.00 | 5,810.00 | 5,580.00 | 5,780.00 | 5,747.94 | -0.17% | 1,900 |
| Sep 11, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,757.88 | -1.70% | 100 |
| Sep 10, 2026 | 5,960.00 | 6,060.00 | 5,740.00 | 5,890.00 | 5,857.33 | -1.34% | 3,500 |
| Sep 9, 2026 | 6,000.00 | 6,000.00 | 5,960.00 | 5,970.00 | 5,936.89 | -3.71% | 400 |
| Sep 8, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,165.61 | 0.98% | 100 |
| Sep 3, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,105.94 | 0.16% | 100 |
| Sep 2, 2026 | 6,240.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,096.00 | -4.52% | 500 |
| Sep 1, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,384.39 | - | 100 |
| Aug 31, 2026 | 6,170.00 | 6,420.00 | 6,100.00 | 6,420.00 | 6,384.39 | 4.05% | 1,800 |
| Aug 28, 2026 | 5,870.00 | 6,180.00 | 5,870.00 | 6,170.00 | 6,135.78 | 5.11% | 1,600 |
| Aug 26, 2026 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,837.44 | - | 100 |
| Aug 24, 2026 | 5,990.00 | 5,990.00 | 5,740.00 | 5,870.00 | 5,837.44 | -0.34% | 3,000 |
| Aug 21, 2026 | 5,880.00 | 5,890.00 | 5,880.00 | 5,890.00 | 5,857.33 | - | 200 |
| Aug 19, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,857.33 | - | 200 |
| Aug 18, 2026 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 5,857.33 | -1.83% | 1,600 |
| Aug 17, 2026 | 6,200.00 | 6,200.00 | 5,920.00 | 6,000.00 | 5,966.72 | - | 1,600 |
| Aug 14, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 6,000.00 | 5,966.72 | 1.35% | 800 |
| Aug 13, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 5,920.00 | 5,887.16 | -1.66% | 700 |
| Aug 10, 2026 | 5,980.00 | 6,020.00 | 5,720.00 | 6,020.00 | 5,986.61 | -0.99% | 2,800 |
| Aug 7, 2026 | 6,250.00 | 6,250.00 | 6,080.00 | 6,080.00 | 6,046.28 | -4.25% | 800 |
| Aug 6, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,314.78 | -0.63% | 100 |
| Aug 5, 2026 | 6,470.00 | 6,470.00 | 6,230.00 | 6,390.00 | 6,354.56 | 0.31% | 900 |
| Aug 4, 2026 | 6,610.00 | 6,610.00 | 6,200.00 | 6,370.00 | 6,334.67 | -5.07% | 4,500 |
| Aug 3, 2026 | 6,670.00 | 6,710.00 | 6,470.00 | 6,710.00 | 6,672.78 | 1.67% | 2,700 |
| Jul 31, 2026 | 6,350.00 | 6,600.00 | 6,320.00 | 6,600.00 | 6,563.39 | 5.60% | 4,300 |
| Jul 30, 2026 | 6,150.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,215.33 | - | 800 |
| Jul 29, 2026 | 6,220.00 | 6,400.00 | 6,150.00 | 6,250.00 | 6,215.33 | 2.12% | 6,200 |
| Jul 28, 2026 | 6,210.00 | 6,210.00 | 6,100.00 | 6,120.00 | 6,086.05 | -2.70% | 1,000 |
| Jul 24, 2026 | 6,290.00 | 6,290.00 | 6,280.00 | 6,290.00 | 6,255.11 | -1.56% | 400 |
| Jul 23, 2026 | 6,330.00 | 6,400.00 | 6,200.00 | 6,390.00 | 6,354.56 | - | 5,000 |
| Jul 22, 2026 | 6,280.00 | 6,390.00 | 6,250.00 | 6,390.00 | 6,354.56 | 2.24% | 1,800 |
| Jul 21, 2026 | 6,300.00 | 6,380.00 | 6,250.00 | 6,250.00 | 6,215.33 | 0.48% | 700 |
| Jul 17, 2026 | 6,220.00 | 6,320.00 | 6,220.00 | 6,220.00 | 6,185.50 | -2.81% | 700 |
| Jul 16, 2026 | 6,330.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,364.50 | 0.16% | 1,400 |
| Jul 15, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,354.56 | 0.63% | 2,100 |
| Jul 14, 2026 | 6,100.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,314.78 | 5.13% | 1,000 |
| Jul 13, 2026 | 5,860.00 | 6,100.00 | 5,860.00 | 6,040.00 | 6,006.50 | -0.33% | 800 |
| Jul 10, 2026 | 6,070.00 | 6,070.00 | 6,060.00 | 6,060.00 | 6,026.39 | 1.17% | 200 |
| Jul 9, 2026 | 5,820.00 | 6,000.00 | 5,820.00 | 5,990.00 | 5,956.77 | 3.10% | 1,400 |
| Jul 8, 2026 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 5,777.77 | -1.02% | 300 |