Skip to main content
logo
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
3,918.00
+41.00 (1.06%)
Nov 19, 2025, 3:10 PM JST

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20253,900.003,935.003,877.003,877.003,877.00-0.44%1,034,300
Nov 17, 20253,930.003,944.003,861.003,894.003,894.00-1.99%1,050,200
Nov 14, 20253,967.003,984.003,922.003,973.003,973.000.46%1,357,400
Nov 13, 20254,045.004,045.003,955.003,955.003,955.00-1.47%803,500
Nov 12, 20253,983.004,057.003,975.004,014.004,014.001.39%1,136,300
Nov 11, 20253,998.004,009.003,927.003,959.003,959.00-1.05%803,500
Nov 10, 20254,002.004,017.003,968.004,001.004,001.001.29%780,400
Nov 7, 20253,929.003,978.003,929.003,950.003,950.000.59%958,200
Nov 6, 20253,996.004,010.003,917.003,927.003,927.00-1.75%893,300
Nov 5, 20254,020.004,056.003,997.003,997.003,997.000.23%1,096,200
Nov 4, 20254,101.004,108.003,988.003,988.003,988.00-3.58%1,597,000
Oct 31, 20254,103.004,284.004,055.004,136.004,136.00-2.52%1,290,400
Oct 30, 20254,289.004,291.004,221.004,243.004,243.00-1.07%965,100
Oct 29, 20254,417.004,439.004,272.004,289.004,289.00-3.49%613,100
Oct 28, 20254,490.004,502.004,444.004,444.004,444.00-0.74%545,200
Oct 27, 20254,464.004,493.004,450.004,477.004,477.000.29%513,100
Oct 24, 20254,460.004,488.004,442.004,464.004,464.00-0.40%467,700
Oct 23, 20254,468.004,512.004,444.004,482.004,482.000.25%478,700
Oct 22, 20254,469.004,495.004,437.004,471.004,471.00-0.11%558,000
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%488,400
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%409,200
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