Skip to main content
logo
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,229.00
+8.00 (0.19%)
Jan 22, 2026, 11:04 AM JST

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20253,920.003,978.003,901.003,959.003,959.001.51%1,028,400
Dec 12, 20253,890.003,900.003,877.003,900.003,900.001.04%669,200
Dec 11, 20253,914.003,923.003,860.003,860.003,860.00-0.92%542,300
Dec 10, 20253,888.003,896.003,858.003,896.003,896.000.31%802,200
Dec 9, 20253,903.003,906.003,858.003,884.003,884.00-0.21%665,900
Dec 8, 20253,859.003,904.003,834.003,892.003,892.001.30%817,300
Dec 5, 20253,840.003,858.003,816.003,842.003,842.00-0.72%862,200
Dec 4, 20253,845.003,874.003,830.003,870.003,870.000.73%843,200
Dec 3, 20253,889.003,891.003,835.003,842.003,842.00-1.86%925,400
Dec 2, 20253,883.003,929.003,866.003,915.003,915.000.77%737,000
Dec 1, 20253,911.003,915.003,884.003,885.003,885.00-0.92%853,300
Nov 28, 20253,927.003,935.003,907.003,921.003,921.00-0.13%669,900
Nov 27, 20253,938.003,949.003,901.003,926.003,926.00-0.46%919,300
Nov 26, 20253,965.003,977.003,943.003,944.003,944.00-0.45%896,400
Nov 25, 20253,949.003,965.003,903.003,962.003,962.000.46%909,100
Nov 21, 20253,857.003,944.003,857.003,944.003,944.002.34%2,218,200
Nov 20, 20253,861.003,898.003,840.003,854.003,854.00-1.38%1,050,800
Nov 19, 20253,900.003,923.003,876.003,908.003,908.000.80%734,800
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