Skip to main content
logo
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,411.00
-22.00 (-0.50%)
Sep 12, 2025, 3:30 PM JST

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,447.004,472.004,411.004,411.004,411.00-0.50%616,500
Sep 11, 20254,428.004,457.004,397.004,433.004,433.00-0.11%409,200
Sep 10, 20254,452.004,462.004,420.004,438.004,438.00-0.34%465,000
Sep 9, 20254,418.004,469.004,405.004,453.004,453.000.84%589,600
Sep 8, 20254,424.004,460.004,386.004,416.004,416.00-1,086,100
Sep 5, 20254,475.004,491.004,401.004,416.004,416.00-1.27%667,500
Sep 4, 20254,435.004,475.004,405.004,473.004,473.000.52%456,600
Sep 3, 20254,444.004,462.004,421.004,450.004,450.000.14%523,800
Sep 2, 20254,430.004,462.004,402.004,444.004,444.000.25%357,200
Sep 1, 20254,373.004,454.004,365.004,433.004,433.001.60%478,600
Aug 29, 20254,340.004,374.004,322.004,363.004,363.00-0.05%498,600
Aug 28, 20254,331.004,379.004,300.004,365.004,365.000.79%551,700
Aug 27, 20254,309.004,343.004,287.004,331.004,331.000.14%596,800
Aug 26, 20254,420.004,432.004,325.004,325.004,325.00-2.74%1,466,200
Aug 25, 20254,460.004,466.004,427.004,447.004,447.00-0.16%380,500
Aug 22, 20254,469.004,473.004,440.004,454.004,454.00-0.49%325,400
Aug 21, 20254,519.004,519.004,452.004,476.004,476.00-0.95%443,200
Aug 20, 20254,503.004,569.004,490.004,519.004,519.000.89%575,300
Aug 19, 20254,441.004,495.004,422.004,479.004,479.001.04%467,800
Aug 18, 20254,387.004,459.004,386.004,433.004,433.001.23%469,800
Aug 15, 20254,371.004,385.004,325.004,379.004,379.000.69%531,500
Aug 14, 20254,350.004,356.004,317.004,349.004,349.00-0.25%439,100
Aug 13, 20254,365.004,378.004,351.004,360.004,360.00-0.43%500,100
Aug 12, 20254,378.004,409.004,351.004,379.004,379.000.32%727,100
Aug 8, 20254,387.004,440.004,350.004,365.004,365.000.51%915,900
Aug 7, 20254,278.004,343.004,267.004,343.004,343.001.52%825,800
Aug 6, 20254,226.004,302.004,210.004,278.004,278.001.62%826,900
Aug 5, 20254,110.004,216.004,102.004,210.004,210.001.94%584,500
Aug 4, 20254,140.004,154.004,080.004,130.004,130.00-0.72%866,900
Aug 1, 20253,997.004,166.003,995.004,160.004,160.005.69%1,271,100
Jul 31, 20253,916.003,947.003,911.003,936.003,936.000.79%580,500
Jul 30, 20253,889.003,912.003,883.003,905.003,905.000.62%468,500
Jul 29, 20253,885.003,887.003,856.003,881.003,881.00-0.46%467,900
Jul 28, 20253,896.003,913.003,871.003,899.003,899.000.46%483,900
Jul 25, 20253,880.003,892.003,861.003,881.003,881.000.21%450,800
Jul 24, 20253,840.003,873.003,821.003,873.003,873.001.23%767,500
Jul 23, 20253,782.003,860.003,771.003,826.003,826.001.57%842,600
Jul 22, 20253,779.003,806.003,756.003,767.003,767.00-0.32%510,700
Jul 18, 20253,776.003,812.003,762.003,779.003,779.000.32%526,500
Jul 17, 20253,735.003,771.003,728.003,767.003,767.000.35%683,900
Jul 16, 20253,773.003,788.003,743.003,754.003,754.00-0.24%677,900
Jul 15, 20253,826.003,827.003,763.003,763.003,763.00-1.39%763,800
Jul 14, 20253,838.003,857.003,816.003,816.003,816.00-0.52%617,700
Jul 11, 20253,850.003,869.003,832.003,836.003,836.000.24%635,600
Jul 10, 20253,873.003,873.003,815.003,827.003,827.00-1.44%983,900
Jul 9, 20253,869.003,907.003,864.003,883.003,883.000.62%580,200
Jul 8, 20253,883.003,902.003,859.003,859.003,859.00-0.52%876,600
Jul 7, 20253,860.003,889.003,852.003,879.003,879.001.02%377,800
Jul 4, 20253,848.003,860.003,829.003,840.003,840.000.05%345,900
Jul 3, 20253,834.003,841.003,816.003,838.003,838.000.08%540,300