Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,531.00
-2.00 (-0.04%)
May 27, 2026, 2:00 PM JST
Hankyu Hanshin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,538.00 | 4,554.00 | 4,480.00 | 4,507.00 | - | -0.57% | 608,200 |
| May 26, 2026 | 4,611.00 | 4,611.00 | 4,481.00 | 4,533.00 | 4,533.00 | -2.41% | 1,334,600 |
| May 25, 2026 | 4,704.00 | 4,711.00 | 4,635.00 | 4,645.00 | 4,645.00 | -1.25% | 1,000,300 |
| May 22, 2026 | 4,800.00 | 4,833.00 | 4,704.00 | 4,704.00 | 4,704.00 | -2.16% | 1,396,100 |
| May 21, 2026 | 4,860.00 | 4,889.00 | 4,808.00 | 4,808.00 | 4,808.00 | -0.25% | 895,200 |
| May 20, 2026 | 4,891.00 | 4,916.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.53% | 1,120,600 |
| May 19, 2026 | 4,940.00 | 4,992.00 | 4,852.00 | 4,945.00 | 4,945.00 | 0.55% | 1,500,700 |
| May 18, 2026 | 4,857.00 | 5,030.00 | 4,850.00 | 4,918.00 | 4,918.00 | 2.74% | 2,321,000 |
| May 15, 2026 | 4,569.00 | 4,826.00 | 4,550.00 | 4,787.00 | 4,787.00 | 4.59% | 2,188,300 |
| May 14, 2026 | 4,595.00 | 4,634.00 | 4,569.00 | 4,577.00 | 4,577.00 | -0.39% | 1,021,000 |
| May 13, 2026 | 4,551.00 | 4,625.00 | 4,535.00 | 4,595.00 | 4,595.00 | 2.02% | 1,041,600 |
| May 12, 2026 | 4,532.00 | 4,548.00 | 4,468.00 | 4,504.00 | 4,504.00 | -0.88% | 958,200 |
| May 11, 2026 | 4,481.00 | 4,560.00 | 4,462.00 | 4,544.00 | 4,544.00 | 0.98% | 815,700 |
| May 8, 2026 | 4,452.00 | 4,521.00 | 4,452.00 | 4,500.00 | 4,500.00 | 0.78% | 1,220,800 |
| May 7, 2026 | 4,381.00 | 4,480.00 | 4,343.00 | 4,465.00 | 4,465.00 | 0.86% | 1,450,300 |
| May 1, 2026 | 4,502.00 | 4,520.00 | 4,414.00 | 4,427.00 | 4,427.00 | -2.01% | 1,032,500 |
| Apr 30, 2026 | 4,492.00 | 4,541.00 | 4,464.00 | 4,518.00 | 4,518.00 | -0.46% | 1,652,600 |
| Apr 28, 2026 | 4,535.00 | 4,570.00 | 4,511.00 | 4,539.00 | 4,539.00 | 0.09% | 1,256,200 |
| Apr 27, 2026 | 4,503.00 | 4,582.00 | 4,475.00 | 4,535.00 | 4,535.00 | 1.70% | 1,113,900 |
| Apr 24, 2026 | 4,457.00 | 4,562.00 | 4,456.00 | 4,459.00 | 4,459.00 | -0.16% | 1,088,600 |
| Apr 23, 2026 | 4,500.00 | 4,529.00 | 4,444.00 | 4,466.00 | 4,466.00 | -1.35% | 1,528,300 |
| Apr 22, 2026 | 4,653.00 | 4,697.00 | 4,520.00 | 4,527.00 | 4,527.00 | -4.09% | 1,729,100 |
| Apr 21, 2026 | 4,723.00 | 4,788.00 | 4,704.00 | 4,720.00 | 4,720.00 | 0.17% | 1,031,000 |
| Apr 20, 2026 | 4,822.00 | 4,855.00 | 4,712.00 | 4,712.00 | 4,712.00 | -2.06% | 1,227,800 |
| Apr 17, 2026 | 4,785.00 | 4,831.00 | 4,785.00 | 4,811.00 | 4,811.00 | 0.56% | 1,003,500 |
| Apr 16, 2026 | 4,775.00 | 4,815.00 | 4,764.00 | 4,784.00 | 4,784.00 | -0.15% | 1,050,700 |
| Apr 15, 2026 | 4,818.00 | 4,854.00 | 4,786.00 | 4,791.00 | 4,791.00 | -0.06% | 1,045,800 |
| Apr 14, 2026 | 4,825.00 | 4,883.00 | 4,794.00 | 4,794.00 | 4,794.00 | -0.04% | 1,104,500 |
| Apr 13, 2026 | 4,802.00 | 4,850.00 | 4,776.00 | 4,796.00 | 4,796.00 | 0.76% | 1,025,800 |
| Apr 10, 2026 | 4,822.00 | 4,858.00 | 4,744.00 | 4,760.00 | 4,760.00 | -1.20% | 931,800 |
| Apr 9, 2026 | 4,818.00 | 4,897.00 | 4,799.00 | 4,818.00 | 4,818.00 | 0.27% | 995,700 |
| Apr 8, 2026 | 4,900.00 | 4,900.00 | 4,779.00 | 4,805.00 | 4,805.00 | -0.35% | 1,106,900 |
| Apr 7, 2026 | 4,805.00 | 4,871.00 | 4,801.00 | 4,822.00 | 4,822.00 | 0.98% | 781,500 |
| Apr 6, 2026 | 4,812.00 | 4,818.00 | 4,752.00 | 4,775.00 | 4,775.00 | -0.46% | 627,200 |
| Apr 3, 2026 | 4,720.00 | 4,797.00 | 4,707.00 | 4,797.00 | 4,797.00 | 2.02% | 899,300 |
| Apr 2, 2026 | 4,650.00 | 4,748.00 | 4,638.00 | 4,702.00 | 4,702.00 | 1.91% | 1,002,500 |
| Apr 1, 2026 | 4,578.00 | 4,621.00 | 4,540.00 | 4,614.00 | 4,614.00 | 1.36% | 1,072,700 |
| Mar 31, 2026 | 4,601.00 | 4,653.00 | 4,537.00 | 4,552.00 | 4,552.00 | -1.39% | 1,636,600 |
| Mar 30, 2026 | 4,468.00 | 4,624.00 | 4,384.00 | 4,616.00 | 4,616.00 | 1.92% | 2,224,400 |
| Mar 27, 2026 | 4,513.00 | 4,610.00 | 4,509.00 | 4,579.00 | 4,529.00 | 2.00% | 2,826,800 |
| Mar 26, 2026 | 4,464.00 | 4,504.00 | 4,443.00 | 4,489.00 | 4,439.98 | 1.01% | 1,545,500 |
| Mar 25, 2026 | 4,410.00 | 4,492.00 | 4,391.00 | 4,444.00 | 4,395.47 | 3.01% | 1,599,900 |
| Mar 24, 2026 | 4,257.00 | 4,353.00 | 4,223.00 | 4,314.00 | 4,266.89 | 3.35% | 1,552,400 |
| Mar 23, 2026 | 4,138.00 | 4,199.00 | 4,104.00 | 4,174.00 | 4,128.42 | 0.58% | 1,460,200 |
| Mar 19, 2026 | 4,217.00 | 4,238.00 | 4,150.00 | 4,150.00 | 4,104.68 | -1.75% | 1,533,100 |
| Mar 18, 2026 | 4,210.00 | 4,239.00 | 4,210.00 | 4,224.00 | 4,177.88 | 0.76% | 1,025,500 |
| Mar 17, 2026 | 4,181.00 | 4,235.00 | 4,181.00 | 4,192.00 | 4,146.23 | 0.43% | 715,700 |
| Mar 16, 2026 | 4,157.00 | 4,195.00 | 4,142.00 | 4,174.00 | 4,128.42 | 0.70% | 895,800 |
| Mar 13, 2026 | 4,115.00 | 4,205.00 | 4,115.00 | 4,145.00 | 4,099.74 | -0.12% | 1,041,200 |
| Mar 12, 2026 | 4,166.00 | 4,170.00 | 4,116.00 | 4,150.00 | 4,104.68 | -0.69% | 1,259,500 |