Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,719.00
+109.00 (2.36%)
Jul 24, 2026, 3:30 PM JST
Hankyu Hanshin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4,465.00 | 4,519.00 | 4,436.00 | 4,438.00 | 4,438.00 | 0.50% | 1,215,500 |
| Jun 4, 2026 | 4,479.00 | 4,482.00 | 4,413.00 | 4,416.00 | 4,416.00 | -1.45% | 1,568,900 |
| Jun 3, 2026 | 4,524.00 | 4,528.00 | 4,471.00 | 4,481.00 | 4,481.00 | -0.95% | 1,267,300 |
| Jun 2, 2026 | 4,533.00 | 4,579.00 | 4,440.00 | 4,524.00 | 4,524.00 | -0.53% | 1,216,900 |
| Jun 1, 2026 | 4,683.00 | 4,683.00 | 4,548.00 | 4,548.00 | 4,548.00 | -2.88% | 1,167,900 |
| May 29, 2026 | 4,554.00 | 4,731.00 | 4,542.00 | 4,683.00 | 4,683.00 | 2.86% | 3,067,100 |
| May 28, 2026 | 4,561.00 | 4,593.00 | 4,526.00 | 4,553.00 | 4,553.00 | 0.71% | 1,446,900 |
| May 27, 2026 | 4,538.00 | 4,565.00 | 4,480.00 | 4,521.00 | 4,521.00 | -0.26% | 1,383,300 |
| 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 |