Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,507.00
-23.00 (-0.51%)
Jun 16, 2026, 3:30 PM JST
Hankyu Hanshin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |