The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan · Delayed Price · Currency is JPY 5,180.00
+110.00 (2.17%)
Apr 20, 2026, 2:50 PM JST
The Hanshin Diesel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.27% | 2,800 |
| Mar 26, 2026 | 5,730.00 | 5,900.00 | 5,500.00 | 5,730.00 | 5,690.00 | 1.78% | 7,700 |
| Mar 25, 2026 | 5,760.00 | 5,800.00 | 5,450.00 | 5,630.00 | 5,590.70 | 1.26% | 8,200 |
| Mar 24, 2026 | 5,790.00 | 5,980.00 | 5,530.00 | 5,560.00 | 5,521.19 | -2.46% | 6,600 |
| Mar 23, 2026 | 5,670.00 | 5,700.00 | 5,110.00 | 5,700.00 | 5,660.21 | -2.90% | 9,700 |
| Mar 19, 2026 | 5,940.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,829.02 | -2.00% | 16,000 |
| Mar 18, 2026 | 5,440.00 | 5,990.00 | 5,440.00 | 5,990.00 | 5,948.18 | 11.13% | 16,700 |
| Mar 17, 2026 | 5,290.00 | 5,500.00 | 5,290.00 | 5,390.00 | 5,352.37 | 3.45% | 8,400 |
| Mar 16, 2026 | 5,430.00 | 5,430.00 | 5,160.00 | 5,210.00 | 5,173.63 | -2.80% | 5,400 |
| Mar 13, 2026 | 5,270.00 | 5,540.00 | 5,070.00 | 5,360.00 | 5,322.58 | -2.72% | 12,100 |
| Mar 12, 2026 | 5,260.00 | 5,560.00 | 5,160.00 | 5,510.00 | 5,471.54 | 5.56% | 21,900 |
| Mar 11, 2026 | 4,945.00 | 5,240.00 | 4,945.00 | 5,220.00 | 5,183.56 | 7.08% | 12,300 |
| Mar 10, 2026 | 4,955.00 | 4,970.00 | 4,860.00 | 4,875.00 | 4,840.97 | -0.51% | 4,400 |
| Mar 9, 2026 | 4,960.00 | 4,960.00 | 4,510.00 | 4,900.00 | 4,865.79 | -1.31% | 17,100 |
| Mar 6, 2026 | 4,830.00 | 4,970.00 | 4,745.00 | 4,965.00 | 4,930.34 | 2.80% | 13,100 |
| Mar 5, 2026 | 4,705.00 | 4,845.00 | 4,665.00 | 4,830.00 | 4,796.28 | 6.62% | 9,800 |
| Mar 4, 2026 | 4,595.00 | 4,655.00 | 4,300.00 | 4,530.00 | 4,498.38 | -2.79% | 15,700 |
| Mar 3, 2026 | 4,980.00 | 4,995.00 | 4,660.00 | 4,660.00 | 4,627.47 | -6.43% | 10,200 |
| Mar 2, 2026 | 4,870.00 | 5,000.00 | 4,840.00 | 4,980.00 | 4,945.24 | 1.63% | 10,500 |
| Feb 27, 2026 | 4,730.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,865.79 | 5.15% | 10,400 |
| Feb 26, 2026 | 4,590.00 | 4,660.00 | 4,585.00 | 4,660.00 | 4,627.47 | - | 5,900 |
| Feb 25, 2026 | 4,500.00 | 4,660.00 | 4,500.00 | 4,660.00 | 4,627.47 | 1.97% | 2,500 |
| Feb 24, 2026 | 4,630.00 | 4,640.00 | 4,555.00 | 4,570.00 | 4,538.10 | 0.22% | 2,000 |
| Feb 20, 2026 | 4,640.00 | 4,680.00 | 4,560.00 | 4,560.00 | 4,528.17 | -2.25% | 2,600 |
| Feb 19, 2026 | 4,715.00 | 4,715.00 | 4,635.00 | 4,665.00 | 4,632.43 | -1.17% | 2,900 |
| Feb 18, 2026 | 4,780.00 | 4,790.00 | 4,640.00 | 4,720.00 | 4,687.05 | -1.26% | 15,600 |
| Feb 17, 2026 | 4,785.00 | 4,800.00 | 4,670.00 | 4,780.00 | 4,746.63 | 1.38% | 10,200 |
| Feb 16, 2026 | 4,675.00 | 4,805.00 | 4,570.00 | 4,715.00 | 4,682.09 | 0.86% | 12,100 |
| Feb 13, 2026 | 4,615.00 | 4,720.00 | 4,470.00 | 4,675.00 | 4,642.36 | -0.11% | 26,300 |
| Feb 12, 2026 | 4,550.00 | 4,690.00 | 4,535.00 | 4,680.00 | 4,647.33 | 3.54% | 13,200 |
| Feb 10, 2026 | 4,340.00 | 4,520.00 | 4,340.00 | 4,520.00 | 4,488.45 | 3.08% | 24,000 |
| Feb 9, 2026 | 4,320.00 | 4,435.00 | 4,300.00 | 4,385.00 | 4,354.39 | 3.54% | 17,300 |
| Feb 6, 2026 | 4,220.00 | 4,235.00 | 4,070.00 | 4,235.00 | 4,205.44 | -0.59% | 9,700 |
| Feb 5, 2026 | 4,315.00 | 4,345.00 | 4,210.00 | 4,260.00 | 4,230.26 | -0.58% | 9,000 |
| Feb 4, 2026 | 4,220.00 | 4,315.00 | 4,220.00 | 4,285.00 | 4,255.09 | 1.54% | 13,600 |