Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,427.00
-91.00 (-2.01%)
May 1, 2026, 3:30 PM JST
Hankyu Hanshin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.81% | 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 |
| Mar 11, 2026 | 4,180.00 | 4,225.00 | 4,173.00 | 4,179.00 | 4,133.37 | 0.48% | 1,011,900 |
| Mar 10, 2026 | 4,176.00 | 4,196.00 | 4,140.00 | 4,159.00 | 4,113.59 | -0.14% | 978,400 |
| Mar 9, 2026 | 4,110.00 | 4,175.00 | 4,087.00 | 4,165.00 | 4,119.52 | -1.12% | 1,015,400 |
| Mar 6, 2026 | 4,280.00 | 4,293.00 | 4,212.00 | 4,212.00 | 4,166.01 | -2.34% | 1,409,200 |
| Mar 5, 2026 | 4,373.00 | 4,416.00 | 4,313.00 | 4,313.00 | 4,265.90 | 0.23% | 856,000 |
| Mar 4, 2026 | 4,359.00 | 4,380.00 | 4,277.00 | 4,303.00 | 4,256.01 | -2.25% | 1,034,500 |
| Mar 3, 2026 | 4,505.00 | 4,530.00 | 4,402.00 | 4,402.00 | 4,353.93 | -2.93% | 1,019,800 |
| Mar 2, 2026 | 4,500.00 | 4,571.00 | 4,491.00 | 4,535.00 | 4,485.48 | -0.44% | 719,500 |
| Feb 27, 2026 | 4,524.00 | 4,555.00 | 4,492.00 | 4,555.00 | 4,505.26 | 1.22% | 1,281,000 |
| Feb 26, 2026 | 4,536.00 | 4,549.00 | 4,484.00 | 4,500.00 | 4,450.86 | -0.79% | 795,400 |
| Feb 25, 2026 | 4,518.00 | 4,553.00 | 4,485.00 | 4,536.00 | 4,486.47 | - | 788,700 |
| Feb 24, 2026 | 4,590.00 | 4,622.00 | 4,529.00 | 4,536.00 | 4,486.47 | -0.46% | 799,200 |
| Feb 20, 2026 | 4,680.00 | 4,707.00 | 4,557.00 | 4,557.00 | 4,507.24 | -3.74% | 1,057,200 |
| Feb 19, 2026 | 4,646.00 | 4,734.00 | 4,638.00 | 4,734.00 | 4,682.31 | 1.26% | 1,043,400 |
| Feb 18, 2026 | 4,558.00 | 4,683.00 | 4,545.00 | 4,675.00 | 4,623.95 | 2.57% | 908,500 |