Skip to main content
logo
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,449.00
-27.00 (-0.60%)
Oct 22, 2025, 11:30 AM JST

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,550.004,561.004,468.004,476.004,476.00-1.63%889,000
Oct 20, 20254,600.004,600.004,496.004,550.004,550.001.20%1,414,900
Oct 17, 20254,550.004,576.004,452.004,496.004,496.000.27%1,105,400
Oct 16, 20254,308.004,536.004,305.004,484.004,484.005.80%1,597,800
Oct 15, 20254,276.004,305.004,229.004,238.004,238.00-0.09%506,000
Oct 14, 20254,235.004,277.004,217.004,242.004,242.00-0.19%771,100
Oct 10, 20254,260.004,304.004,250.004,250.004,250.00-1.25%644,100
Oct 9, 20254,338.004,373.004,278.004,304.004,304.00-1.22%595,500
Oct 8, 20254,444.004,467.004,357.004,357.004,357.00-1.76%551,800
Oct 7, 20254,398.004,435.004,367.004,435.004,435.000.45%591,000
Oct 6, 20254,468.004,477.004,383.004,415.004,415.000.39%769,700
Oct 3, 20254,344.004,403.004,327.004,398.004,398.001.08%581,500
Oct 2, 20254,348.004,365.004,262.004,351.004,351.00-0.32%773,900
Oct 1, 20254,322.004,376.004,320.004,365.004,365.000.02%795,500
Sep 30, 20254,380.004,390.004,320.004,364.004,364.00-848,900
Sep 29, 20254,440.004,443.004,350.004,364.004,364.00-2.70%731,100
Sep 26, 20254,441.004,528.004,440.004,485.004,435.000.76%1,503,200
Sep 25, 20254,448.004,482.004,420.004,451.004,401.380.79%794,200
Sep 24, 20254,449.004,464.004,396.004,416.004,366.770.39%590,400
Sep 22, 20254,370.004,418.004,360.004,399.004,349.960.21%508,300
Sep 19, 20254,412.004,437.004,364.004,390.004,341.06-0.50%1,206,700
Sep 18, 20254,448.004,474.004,400.004,412.004,362.81-0.81%463,100
Sep 17, 20254,417.004,465.004,391.004,448.004,398.410.23%489,400
Sep 16, 20254,411.004,444.004,401.004,438.004,388.520.61%489,400
Sep 12, 20254,447.004,472.004,411.004,411.004,361.82-0.50%616,500
Sep 11, 20254,428.004,457.004,397.004,433.004,383.58-0.11%616,500
Sep 10, 20254,452.004,462.004,420.004,438.004,388.52-0.34%465,000
Sep 9, 20254,418.004,469.004,405.004,453.004,403.360.84%589,600
Sep 8, 20254,424.004,460.004,386.004,416.004,366.77-1,086,100
Sep 5, 20254,475.004,491.004,401.004,416.004,366.77-1.27%667,500
Sep 4, 20254,435.004,475.004,405.004,473.004,423.130.52%456,600
Sep 3, 20254,444.004,462.004,421.004,450.004,400.390.14%523,800
Sep 2, 20254,430.004,462.004,402.004,444.004,394.460.25%357,200
Sep 1, 20254,373.004,454.004,365.004,433.004,383.571.60%478,600
Aug 29, 20254,340.004,374.004,322.004,363.004,314.35-0.05%498,600
Aug 28, 20254,331.004,379.004,300.004,365.004,316.330.79%551,700
Aug 27, 20254,309.004,343.004,287.004,331.004,282.710.14%596,800
Aug 26, 20254,420.004,432.004,325.004,325.004,276.78-2.74%1,466,200
Aug 25, 20254,460.004,466.004,427.004,447.004,397.42-0.16%380,500
Aug 22, 20254,469.004,473.004,440.004,454.004,404.34-0.49%325,400
Aug 21, 20254,519.004,519.004,452.004,476.004,426.09-0.95%443,200
Aug 20, 20254,503.004,569.004,490.004,519.004,468.610.89%575,300
Aug 19, 20254,441.004,495.004,422.004,479.004,429.061.04%467,800
Aug 18, 20254,387.004,459.004,386.004,433.004,383.571.23%469,800
Aug 15, 20254,371.004,385.004,325.004,379.004,330.170.69%531,500
Aug 14, 20254,350.004,356.004,317.004,349.004,300.51-0.25%439,100
Aug 13, 20254,365.004,378.004,351.004,360.004,311.39-0.43%500,100
Aug 12, 20254,378.004,409.004,351.004,379.004,330.170.32%727,100
Aug 8, 20254,387.004,440.004,350.004,365.004,316.330.51%915,900
Aug 7, 20254,278.004,343.004,267.004,343.004,294.581.52%825,800