The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan · Delayed Price · Currency is JPY 5,790.00
-100.00 (-1.70%)
Sep 11, 2026, 11:09 AM JST
The Hanshin Diesel Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.70% | 100 |
| Sep 10, 2026 | 5,960.00 | 6,060.00 | 5,740.00 | 5,890.00 | 5,890.00 | -1.34% | 3,500 |
| Sep 9, 2026 | 6,000.00 | 6,000.00 | 5,960.00 | 5,970.00 | 5,970.00 | -3.71% | 400 |
| Sep 8, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.98% | 100 |
| Sep 3, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.16% | 100 |
| Sep 2, 2026 | 6,240.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,130.00 | -4.52% | 500 |
| Sep 1, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 100 |
| Aug 31, 2026 | 6,170.00 | 6,420.00 | 6,100.00 | 6,420.00 | 6,420.00 | 4.05% | 1,800 |
| Aug 28, 2026 | 5,870.00 | 6,180.00 | 5,870.00 | 6,170.00 | 6,170.00 | 5.11% | 1,600 |
| Aug 26, 2026 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | - | 100 |
| Aug 24, 2026 | 5,990.00 | 5,990.00 | 5,740.00 | 5,870.00 | 5,870.00 | -0.34% | 3,000 |
| Aug 21, 2026 | 5,880.00 | 5,890.00 | 5,880.00 | 5,890.00 | 5,890.00 | - | 200 |
| Aug 19, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | 200 |
| Aug 18, 2026 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.83% | 1,600 |
| Aug 17, 2026 | 6,200.00 | 6,200.00 | 5,920.00 | 6,000.00 | 6,000.00 | - | 1,600 |
| Aug 14, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.35% | 800 |
| Aug 13, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.66% | 700 |
| Aug 10, 2026 | 5,980.00 | 6,020.00 | 5,720.00 | 6,020.00 | 6,020.00 | -0.99% | 2,800 |
| Aug 7, 2026 | 6,250.00 | 6,250.00 | 6,080.00 | 6,080.00 | 6,080.00 | -4.25% | 800 |
| Aug 6, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.63% | 100 |
| Aug 5, 2026 | 6,470.00 | 6,470.00 | 6,230.00 | 6,390.00 | 6,390.00 | 0.31% | 900 |
| Aug 4, 2026 | 6,610.00 | 6,610.00 | 6,200.00 | 6,370.00 | 6,370.00 | -5.07% | 4,500 |
| Aug 3, 2026 | 6,670.00 | 6,710.00 | 6,470.00 | 6,710.00 | 6,710.00 | 1.67% | 2,700 |
| 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 |