Skip to main content
logo
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,323.00
-79.00 (-1.79%)
Mar 4, 2026, 1:15 PM JST

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20264,505.004,530.004,402.004,402.004,402.00-2.93%1,019,800
Mar 2, 20264,500.004,571.004,491.004,535.004,535.00-0.44%719,500
Feb 27, 20264,524.004,555.004,492.004,555.004,555.001.22%1,281,000
Feb 26, 20264,536.004,549.004,484.004,500.004,500.00-0.79%795,400
Feb 25, 20264,518.004,553.004,485.004,536.004,536.00-788,700
Feb 24, 20264,590.004,622.004,529.004,536.004,536.00-0.46%799,200
Feb 20, 20264,680.004,707.004,557.004,557.004,557.00-3.74%1,057,200
Feb 19, 20264,646.004,734.004,638.004,734.004,734.001.26%1,043,400
Feb 18, 20264,558.004,683.004,545.004,675.004,675.002.57%908,500
Feb 17, 20264,533.004,567.004,505.004,558.004,558.000.60%617,000
Feb 16, 20264,620.004,622.004,499.004,531.004,531.00-1.97%774,600
Feb 13, 20264,673.004,710.004,622.004,622.004,622.00-0.67%932,800
Feb 12, 20264,523.004,653.004,511.004,653.004,653.003.29%1,921,700
Feb 10, 20264,518.004,554.004,477.004,505.004,505.00-0.22%1,091,100
Feb 9, 20264,464.004,519.004,444.004,515.004,515.001.69%1,309,700
Feb 6, 20264,374.004,440.004,365.004,440.004,440.001.95%810,100
Feb 5, 20264,350.004,380.004,315.004,355.004,355.002.25%895,100
Feb 4, 20264,258.004,296.004,227.004,259.004,259.000.57%893,200
Feb 3, 20264,218.004,287.004,209.004,235.004,235.000.26%1,261,400
Feb 2, 20264,310.004,315.004,170.004,224.004,224.00-2.13%1,455,100
Jan 30, 20264,281.004,316.004,249.004,316.004,316.001.48%987,900
Jan 29, 20264,226.004,274.004,201.004,253.004,253.000.47%819,200
Jan 28, 20264,225.004,243.004,209.004,233.004,233.00-0.73%863,500
Jan 27, 20264,250.004,273.004,186.004,264.004,264.00-0.21%1,083,100
Jan 26, 20264,253.004,283.004,218.004,273.004,273.000.90%1,216,900
Jan 23, 20264,215.004,247.004,199.004,235.004,235.000.91%787,000
Jan 22, 20264,238.004,240.004,193.004,197.004,197.00-0.57%881,000
Jan 21, 20264,200.004,222.004,160.004,221.004,221.00-0.45%1,162,500
Jan 20, 20264,184.004,240.004,168.004,240.004,240.001.83%1,316,600
Jan 19, 20264,131.004,165.004,101.004,164.004,164.000.80%808,200
Jan 16, 20264,118.004,160.004,097.004,131.004,131.000.32%1,186,400
Jan 15, 20264,100.004,125.004,074.004,118.004,118.000.19%1,235,300
Jan 14, 20264,082.004,110.004,070.004,110.004,110.000.51%979,100
Jan 13, 20264,114.004,123.004,066.004,089.004,089.000.20%1,319,000
Jan 9, 20264,085.004,104.004,057.004,081.004,081.000.67%821,200
Jan 8, 20264,062.004,081.004,045.004,054.004,054.00-0.30%796,300
Jan 7, 20264,041.004,098.004,014.004,066.004,066.00-0.17%836,300
Jan 6, 20264,020.004,073.004,017.004,073.004,073.001.32%1,092,200
Jan 5, 20263,957.004,020.003,940.004,020.004,020.001.95%1,181,000
Dec 30, 20253,978.003,989.003,943.003,943.003,943.00-0.76%899,600
Dec 29, 20253,976.003,998.003,954.003,973.003,973.000.08%596,700
Dec 26, 20253,952.003,983.003,946.003,970.003,970.000.63%585,700
Dec 25, 20253,942.003,961.003,924.003,945.003,945.001.89%989,800
Dec 24, 20253,852.003,893.003,845.003,872.003,872.00-1,064,900
Dec 23, 20253,883.003,894.003,863.003,872.003,872.000.28%1,055,700
Dec 22, 20253,935.003,936.003,860.003,861.003,861.00-1.83%1,030,900
Dec 19, 20253,946.003,966.003,933.003,933.003,933.00-0.56%1,091,800
Dec 18, 20253,938.003,960.003,905.003,955.003,955.001.38%702,400
Dec 17, 20253,938.003,946.003,886.003,901.003,901.00-1.51%840,300
Dec 16, 20253,969.003,998.003,951.003,961.003,961.000.05%888,000