The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan · Delayed Price · Currency is JPY 6,600.00
+350.00 (5.60%)
Jul 31, 2026, 3:04 PM JST
The Hanshin Diesel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,350.00 | 6,600.00 | 6,320.00 | 6,600.00 | 6,600.00 | 5.60% | 4,300 |
| Jul 30, 2026 | 6,150.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,250.00 | - | 800 |
| Jul 29, 2026 | 6,220.00 | 6,400.00 | 6,150.00 | 6,250.00 | 6,250.00 | 2.12% | 6,200 |
| Jul 28, 2026 | 6,210.00 | 6,210.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.70% | 1,000 |
| Jul 24, 2026 | 6,290.00 | 6,290.00 | 6,280.00 | 6,290.00 | 6,290.00 | -1.56% | 400 |
| Jul 23, 2026 | 6,330.00 | 6,400.00 | 6,200.00 | 6,390.00 | 6,390.00 | - | 5,000 |
| Jul 22, 2026 | 6,280.00 | 6,390.00 | 6,250.00 | 6,390.00 | 6,390.00 | 2.24% | 1,800 |
| Jul 21, 2026 | 6,300.00 | 6,380.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.48% | 700 |
| Jul 17, 2026 | 6,220.00 | 6,320.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.81% | 700 |
| Jul 16, 2026 | 6,330.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | 0.16% | 1,400 |
| Jul 15, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.63% | 2,100 |
| Jul 14, 2026 | 6,100.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 5.13% | 1,000 |
| Jul 13, 2026 | 5,860.00 | 6,100.00 | 5,860.00 | 6,040.00 | 6,040.00 | -0.33% | 800 |
| Jul 10, 2026 | 6,070.00 | 6,070.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1.17% | 200 |
| Jul 9, 2026 | 5,820.00 | 6,000.00 | 5,820.00 | 5,990.00 | 5,990.00 | 3.10% | 1,400 |
| Jul 8, 2026 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.02% | 300 |
| Jul 7, 2026 | 6,020.00 | 6,020.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.17% | 300 |
| Jul 6, 2026 | 5,990.00 | 6,020.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.50% | 600 |
| Jul 3, 2026 | 6,010.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1.02% | 1,400 |
| Jul 2, 2026 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.34% | 200 |
| Jun 30, 2026 | 5,740.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,930.00 | 4.77% | 3,000 |
| Jun 29, 2026 | 5,600.00 | 5,780.00 | 5,520.00 | 5,660.00 | 5,660.00 | 1.07% | 4,000 |
| Jun 26, 2026 | 5,530.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | -0.18% | 2,800 |
| Jun 24, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 2.94% | 200 |
| Jun 23, 2026 | 5,390.00 | 5,450.00 | 5,220.00 | 5,450.00 | 5,450.00 | -0.18% | 2,100 |
| Jun 22, 2026 | 5,570.00 | 5,650.00 | 5,220.00 | 5,460.00 | 5,460.00 | -0.18% | 6,000 |
| Jun 19, 2026 | 5,510.00 | 5,510.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.18% | 1,100 |
| Jun 18, 2026 | 5,550.00 | 5,600.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.18% | 1,400 |
| Jun 17, 2026 | 5,570.00 | 5,580.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.44% | 700 |
| Jun 16, 2026 | 5,650.00 | 5,650.00 | 5,310.00 | 5,570.00 | 5,570.00 | -2.28% | 10,100 |
| Jun 15, 2026 | 5,090.00 | 5,700.00 | 5,090.00 | 5,700.00 | 5,700.00 | 12.65% | 2,400 |
| Jun 12, 2026 | 5,320.00 | 5,320.00 | 5,050.00 | 5,060.00 | 5,060.00 | -4.89% | 1,500 |
| Jun 11, 2026 | 5,120.00 | 5,320.00 | 5,120.00 | 5,320.00 | 5,320.00 | 2.50% | 400 |
| Jun 10, 2026 | 5,200.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.19% | 1,300 |
| Jun 9, 2026 | 5,200.00 | 5,270.00 | 5,010.00 | 5,200.00 | 5,200.00 | - | 16,300 |
| Jun 8, 2026 | 5,320.00 | 5,320.00 | 4,910.00 | 5,200.00 | 5,200.00 | -8.45% | 14,500 |
| Jun 5, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.39% | 100 |
| Jun 4, 2026 | 5,720.00 | 5,760.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.03% | 900 |
| Jun 3, 2026 | 5,810.00 | 5,910.00 | 5,810.00 | 5,820.00 | 5,820.00 | 0.34% | 400 |
| Jun 2, 2026 | 5,960.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.29% | 700 |
| Jun 1, 2026 | 6,300.00 | 6,300.00 | 5,920.00 | 6,060.00 | 6,060.00 | -3.96% | 3,200 |
| 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 |