Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,627.00
-26.00 (-0.56%)
Aug 19, 2026, 9:45 AM JST
Hankyu Hanshin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,620.00 | 4,681.00 | 4,589.00 | 4,653.00 | 4,653.00 | 0.39% | 560,700 |
| Aug 17, 2026 | 4,649.00 | 4,674.00 | 4,620.00 | 4,635.00 | 4,635.00 | -0.26% | 623,300 |
| Aug 14, 2026 | 4,620.00 | 4,689.00 | 4,614.00 | 4,647.00 | 4,647.00 | 0.06% | 681,300 |
| Aug 13, 2026 | 4,695.00 | 4,695.00 | 4,633.00 | 4,644.00 | 4,644.00 | 0.41% | 687,300 |
| Aug 12, 2026 | 4,564.00 | 4,640.00 | 4,563.00 | 4,625.00 | 4,625.00 | 1.74% | 792,900 |
| Aug 10, 2026 | 4,600.00 | 4,605.00 | 4,523.00 | 4,546.00 | 4,546.00 | -1.28% | 829,400 |
| Aug 7, 2026 | 4,568.00 | 4,656.00 | 4,547.00 | 4,605.00 | 4,605.00 | 1.10% | 723,600 |
| Aug 6, 2026 | 4,499.00 | 4,571.00 | 4,456.00 | 4,555.00 | 4,555.00 | 2.20% | 960,500 |
| Aug 5, 2026 | 4,500.00 | 4,545.00 | 4,428.00 | 4,457.00 | 4,457.00 | -1.15% | 919,800 |
| Aug 4, 2026 | 4,631.00 | 4,646.00 | 4,492.00 | 4,509.00 | 4,509.00 | -2.61% | 1,304,900 |
| Aug 3, 2026 | 4,695.00 | 4,740.00 | 4,571.00 | 4,630.00 | 4,630.00 | -1.80% | 1,236,200 |
| Jul 31, 2026 | 4,839.00 | 4,917.00 | 4,669.00 | 4,715.00 | 4,715.00 | -5.87% | 1,773,900 |
| Jul 30, 2026 | 5,122.00 | 5,128.00 | 4,933.00 | 5,009.00 | 5,009.00 | -2.00% | 948,600 |
| Jul 29, 2026 | 4,979.00 | 5,183.00 | 4,962.00 | 5,111.00 | 5,111.00 | 2.98% | 1,920,400 |
| Jul 28, 2026 | 4,921.00 | 4,979.00 | 4,894.00 | 4,963.00 | 4,963.00 | 1.24% | 1,211,100 |
| Jul 27, 2026 | 4,719.00 | 4,921.00 | 4,700.00 | 4,902.00 | 4,902.00 | 3.88% | 1,598,700 |
| Jul 24, 2026 | 4,596.00 | 4,736.00 | 4,580.00 | 4,719.00 | 4,719.00 | 2.36% | 968,500 |
| Jul 23, 2026 | 4,650.00 | 4,656.00 | 4,606.00 | 4,610.00 | 4,610.00 | -1.50% | 723,700 |
| Jul 22, 2026 | 4,725.00 | 4,725.00 | 4,615.00 | 4,680.00 | 4,680.00 | -1.04% | 1,101,800 |
| Jul 21, 2026 | 4,713.00 | 4,754.00 | 4,679.00 | 4,729.00 | 4,729.00 | 1.07% | 1,304,200 |
| Jul 17, 2026 | 4,720.00 | 4,752.00 | 4,610.00 | 4,679.00 | 4,679.00 | -0.51% | 1,381,900 |
| Jul 16, 2026 | 4,713.00 | 4,758.00 | 4,681.00 | 4,703.00 | 4,703.00 | 0.09% | 1,088,200 |
| Jul 15, 2026 | 4,743.00 | 4,777.00 | 4,669.00 | 4,699.00 | 4,699.00 | -0.59% | 1,095,300 |
| Jul 14, 2026 | 4,716.00 | 4,764.00 | 4,683.00 | 4,727.00 | 4,727.00 | 0.98% | 896,500 |
| Jul 13, 2026 | 4,672.00 | 4,712.00 | 4,638.00 | 4,681.00 | 4,681.00 | 1.72% | 901,500 |
| Jul 10, 2026 | 4,711.00 | 4,711.00 | 4,569.00 | 4,602.00 | 4,602.00 | -1.88% | 1,099,400 |
| Jul 9, 2026 | 4,687.00 | 4,714.00 | 4,650.00 | 4,690.00 | 4,690.00 | -0.93% | 1,265,500 |
| Jul 8, 2026 | 4,680.00 | 4,770.00 | 4,664.00 | 4,734.00 | 4,734.00 | 1.54% | 1,670,100 |
| Jul 7, 2026 | 4,566.00 | 4,680.00 | 4,531.00 | 4,662.00 | 4,662.00 | 2.10% | 1,504,300 |
| Jul 6, 2026 | 4,449.00 | 4,566.00 | 4,433.00 | 4,566.00 | 4,566.00 | 2.63% | 1,152,200 |
| Jul 3, 2026 | 4,446.00 | 4,518.00 | 4,434.00 | 4,449.00 | 4,449.00 | 1.44% | 1,118,200 |
| Jul 2, 2026 | 4,260.00 | 4,386.00 | 4,230.00 | 4,386.00 | 4,386.00 | 4.48% | 1,175,300 |
| Jul 1, 2026 | 4,269.00 | 4,270.00 | 4,176.00 | 4,198.00 | 4,198.00 | -1.73% | 1,053,900 |
| Jun 30, 2026 | 4,270.00 | 4,322.00 | 4,256.00 | 4,272.00 | 4,272.00 | 0.16% | 1,245,900 |
| Jun 29, 2026 | 4,139.00 | 4,267.00 | 4,139.00 | 4,265.00 | 4,265.00 | 3.04% | 1,067,200 |
| Jun 26, 2026 | 4,138.00 | 4,163.00 | 4,084.00 | 4,139.00 | 4,139.00 | 0.24% | 1,012,700 |
| Jun 25, 2026 | 4,258.00 | 4,269.00 | 4,102.00 | 4,129.00 | 4,129.00 | -2.92% | 1,375,100 |
| Jun 24, 2026 | 4,239.00 | 4,298.00 | 4,238.00 | 4,253.00 | 4,253.00 | 0.28% | 1,155,600 |
| Jun 23, 2026 | 4,235.00 | 4,304.00 | 4,218.00 | 4,241.00 | 4,241.00 | 0.12% | 1,570,100 |
| Jun 22, 2026 | 4,315.00 | 4,322.00 | 4,236.00 | 4,236.00 | 4,236.00 | -2.15% | 1,588,100 |
| Jun 19, 2026 | 4,323.00 | 4,352.00 | 4,290.00 | 4,329.00 | 4,329.00 | -0.41% | 1,315,600 |
| Jun 18, 2026 | 4,383.00 | 4,394.00 | 4,300.00 | 4,347.00 | 4,347.00 | -1.09% | 1,563,300 |
| Jun 17, 2026 | 4,545.00 | 4,564.00 | 4,395.00 | 4,395.00 | 4,395.00 | -2.49% | 1,291,000 |
| Jun 16, 2026 | 4,520.00 | 4,547.00 | 4,434.00 | 4,507.00 | 4,507.00 | -0.51% | 1,146,300 |
| Jun 15, 2026 | 4,630.00 | 4,649.00 | 4,530.00 | 4,530.00 | 4,530.00 | -2.35% | 1,103,400 |
| Jun 12, 2026 | 4,731.00 | 4,738.00 | 4,634.00 | 4,639.00 | 4,639.00 | -1.67% | 1,365,800 |
| Jun 11, 2026 | 4,740.00 | 4,787.00 | 4,693.00 | 4,718.00 | 4,718.00 | 1.86% | 1,400,600 |
| Jun 10, 2026 | 4,580.00 | 4,663.00 | 4,557.00 | 4,632.00 | 4,632.00 | 1.85% | 1,277,600 |
| Jun 9, 2026 | 4,508.00 | 4,570.00 | 4,503.00 | 4,548.00 | 4,548.00 | 1.00% | 1,141,800 |
| Jun 8, 2026 | 4,481.00 | 4,589.00 | 4,473.00 | 4,503.00 | 4,503.00 | 1.46% | 1,652,200 |