Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,489.00
+45.00 (1.01%)
Mar 26, 2026, 3:30 PM JST
Hankyu Hanshin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,410.00 | 4,492.00 | 4,391.00 | 4,444.00 | 4,444.00 | 3.01% | 1,599,900 |
| Mar 24, 2026 | 4,257.00 | 4,353.00 | 4,223.00 | 4,314.00 | 4,314.00 | 3.35% | 1,552,400 |
| Mar 23, 2026 | 4,138.00 | 4,199.00 | 4,104.00 | 4,174.00 | 4,174.00 | 0.58% | 1,460,200 |
| Mar 19, 2026 | 4,217.00 | 4,238.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.75% | 1,533,100 |
| Mar 18, 2026 | 4,210.00 | 4,239.00 | 4,210.00 | 4,224.00 | 4,224.00 | 0.76% | 1,025,500 |
| Mar 17, 2026 | 4,181.00 | 4,235.00 | 4,181.00 | 4,192.00 | 4,192.00 | 0.43% | 715,700 |
| Mar 16, 2026 | 4,157.00 | 4,195.00 | 4,142.00 | 4,174.00 | 4,174.00 | 0.70% | 895,800 |
| Mar 13, 2026 | 4,115.00 | 4,205.00 | 4,115.00 | 4,145.00 | 4,145.00 | -0.12% | 1,041,200 |
| Mar 12, 2026 | 4,166.00 | 4,170.00 | 4,116.00 | 4,150.00 | 4,150.00 | -0.69% | 1,259,500 |
| Mar 11, 2026 | 4,180.00 | 4,225.00 | 4,173.00 | 4,179.00 | 4,179.00 | 0.48% | 1,011,900 |
| Mar 10, 2026 | 4,176.00 | 4,196.00 | 4,140.00 | 4,159.00 | 4,159.00 | -0.14% | 978,400 |
| Mar 9, 2026 | 4,110.00 | 4,175.00 | 4,087.00 | 4,165.00 | 4,165.00 | -1.12% | 1,015,400 |
| Mar 6, 2026 | 4,280.00 | 4,293.00 | 4,212.00 | 4,212.00 | 4,212.00 | -2.34% | 1,409,200 |
| Mar 5, 2026 | 4,373.00 | 4,416.00 | 4,313.00 | 4,313.00 | 4,313.00 | 0.23% | 856,000 |
| Mar 4, 2026 | 4,359.00 | 4,380.00 | 4,277.00 | 4,303.00 | 4,303.00 | -2.25% | 1,034,500 |
| Mar 3, 2026 | 4,505.00 | 4,530.00 | 4,402.00 | 4,402.00 | 4,402.00 | -2.93% | 1,019,800 |
| Mar 2, 2026 | 4,500.00 | 4,571.00 | 4,491.00 | 4,535.00 | 4,535.00 | -0.44% | 719,500 |
| Feb 27, 2026 | 4,524.00 | 4,555.00 | 4,492.00 | 4,555.00 | 4,555.00 | 1.22% | 1,281,000 |
| Feb 26, 2026 | 4,536.00 | 4,549.00 | 4,484.00 | 4,500.00 | 4,500.00 | -0.79% | 795,400 |
| Feb 25, 2026 | 4,518.00 | 4,553.00 | 4,485.00 | 4,536.00 | 4,536.00 | - | 788,700 |
| Feb 24, 2026 | 4,590.00 | 4,622.00 | 4,529.00 | 4,536.00 | 4,536.00 | -0.46% | 799,200 |
| Feb 20, 2026 | 4,680.00 | 4,707.00 | 4,557.00 | 4,557.00 | 4,557.00 | -3.74% | 1,057,200 |
| Feb 19, 2026 | 4,646.00 | 4,734.00 | 4,638.00 | 4,734.00 | 4,734.00 | 1.26% | 1,043,400 |
| Feb 18, 2026 | 4,558.00 | 4,683.00 | 4,545.00 | 4,675.00 | 4,675.00 | 2.57% | 908,500 |
| Feb 17, 2026 | 4,533.00 | 4,567.00 | 4,505.00 | 4,558.00 | 4,558.00 | 0.60% | 617,000 |
| Feb 16, 2026 | 4,620.00 | 4,622.00 | 4,499.00 | 4,531.00 | 4,531.00 | -1.97% | 774,600 |
| Feb 13, 2026 | 4,673.00 | 4,710.00 | 4,622.00 | 4,622.00 | 4,622.00 | -0.67% | 932,800 |
| Feb 12, 2026 | 4,523.00 | 4,653.00 | 4,511.00 | 4,653.00 | 4,653.00 | 3.29% | 1,921,700 |
| Feb 10, 2026 | 4,518.00 | 4,554.00 | 4,477.00 | 4,505.00 | 4,505.00 | -0.22% | 1,091,100 |
| Feb 9, 2026 | 4,464.00 | 4,519.00 | 4,444.00 | 4,515.00 | 4,515.00 | 1.69% | 1,309,700 |
| Feb 6, 2026 | 4,374.00 | 4,440.00 | 4,365.00 | 4,440.00 | 4,440.00 | 1.95% | 810,100 |
| Feb 5, 2026 | 4,350.00 | 4,380.00 | 4,315.00 | 4,355.00 | 4,355.00 | 2.25% | 895,100 |
| Feb 4, 2026 | 4,258.00 | 4,296.00 | 4,227.00 | 4,259.00 | 4,259.00 | 0.57% | 893,200 |
| Feb 3, 2026 | 4,218.00 | 4,287.00 | 4,209.00 | 4,235.00 | 4,235.00 | 0.26% | 1,261,400 |
| Feb 2, 2026 | 4,310.00 | 4,315.00 | 4,170.00 | 4,224.00 | 4,224.00 | -2.13% | 1,455,100 |
| Jan 30, 2026 | 4,281.00 | 4,316.00 | 4,249.00 | 4,316.00 | 4,316.00 | 1.48% | 987,900 |
| Jan 29, 2026 | 4,226.00 | 4,274.00 | 4,201.00 | 4,253.00 | 4,253.00 | 0.47% | 819,200 |
| Jan 28, 2026 | 4,225.00 | 4,243.00 | 4,209.00 | 4,233.00 | 4,233.00 | -0.73% | 863,500 |
| Jan 27, 2026 | 4,250.00 | 4,273.00 | 4,186.00 | 4,264.00 | 4,264.00 | -0.21% | 1,083,100 |
| Jan 26, 2026 | 4,253.00 | 4,283.00 | 4,218.00 | 4,273.00 | 4,273.00 | 0.90% | 1,216,900 |
| Jan 23, 2026 | 4,215.00 | 4,247.00 | 4,199.00 | 4,235.00 | 4,235.00 | 0.91% | 787,000 |
| Jan 22, 2026 | 4,238.00 | 4,240.00 | 4,193.00 | 4,197.00 | 4,197.00 | -0.57% | 881,000 |
| Jan 21, 2026 | 4,200.00 | 4,222.00 | 4,160.00 | 4,221.00 | 4,221.00 | -0.45% | 1,162,500 |
| Jan 20, 2026 | 4,184.00 | 4,240.00 | 4,168.00 | 4,240.00 | 4,240.00 | 1.83% | 1,316,600 |
| Jan 19, 2026 | 4,131.00 | 4,165.00 | 4,101.00 | 4,164.00 | 4,164.00 | 0.80% | 808,200 |
| Jan 16, 2026 | 4,118.00 | 4,160.00 | 4,097.00 | 4,131.00 | 4,131.00 | 0.32% | 1,186,400 |
| Jan 15, 2026 | 4,100.00 | 4,125.00 | 4,074.00 | 4,118.00 | 4,118.00 | 0.19% | 1,235,300 |
| Jan 14, 2026 | 4,082.00 | 4,110.00 | 4,070.00 | 4,110.00 | 4,110.00 | 0.51% | 979,100 |
| Jan 13, 2026 | 4,114.00 | 4,123.00 | 4,066.00 | 4,089.00 | 4,089.00 | 0.20% | 1,319,000 |
| Jan 9, 2026 | 4,085.00 | 4,104.00 | 4,057.00 | 4,081.00 | 4,081.00 | 0.67% | 821,200 |