Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan · Delayed Price · Currency is JPY 4,585.00
+79.00 (1.75%)
Oct 21, 2026, 3:30 PM JST
Hankyu Hanshin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4,530.00 | 4,596.00 | 4,514.00 | 4,585.00 | 4,585.00 | 1.75% | 1,214,300 |
| Oct 20, 2026 | 4,501.00 | 4,534.00 | 4,481.00 | 4,506.00 | 4,506.00 | -0.40% | 1,235,100 |
| Oct 19, 2026 | 4,528.00 | 4,562.00 | 4,501.00 | 4,524.00 | 4,524.00 | 0.94% | 783,100 |
| Oct 16, 2026 | 4,557.00 | 4,559.00 | 4,464.00 | 4,482.00 | 4,482.00 | -0.99% | 898,200 |
| Oct 15, 2026 | 4,523.00 | 4,554.00 | 4,495.00 | 4,527.00 | 4,527.00 | 0.33% | 948,200 |
| Oct 14, 2026 | 4,537.00 | 4,553.00 | 4,494.00 | 4,512.00 | 4,512.00 | - | 998,900 |
| Oct 13, 2026 | 4,571.00 | 4,587.00 | 4,505.00 | 4,512.00 | 4,512.00 | -1.29% | 1,375,900 |
| Oct 9, 2026 | 4,546.00 | 4,571.00 | 4,489.00 | 4,571.00 | 4,571.00 | 2.12% | 1,270,000 |
| Oct 8, 2026 | 4,460.00 | 4,502.00 | 4,392.00 | 4,476.00 | 4,476.00 | -0.42% | 1,970,700 |
| Oct 7, 2026 | 4,463.00 | 4,532.00 | 4,451.00 | 4,495.00 | 4,495.00 | 0.29% | 1,333,500 |
| Oct 6, 2026 | 4,454.00 | 4,519.00 | 4,421.00 | 4,482.00 | 4,482.00 | 0.58% | 1,166,600 |
| Oct 5, 2026 | 4,430.00 | 4,514.00 | 4,420.00 | 4,456.00 | 4,456.00 | 0.79% | 2,169,200 |
| Oct 2, 2026 | 4,342.00 | 4,480.00 | 4,292.00 | 4,421.00 | 4,421.00 | 1.40% | 1,949,200 |
| Oct 1, 2026 | 4,360.00 | 4,400.00 | 4,337.00 | 4,360.00 | 4,360.00 | -0.62% | 1,269,600 |
| Sep 30, 2026 | 4,365.00 | 4,399.00 | 4,308.00 | 4,387.00 | 4,387.00 | 1.18% | 1,194,500 |
| Sep 29, 2026 | 4,400.00 | 4,420.00 | 4,336.00 | 4,336.00 | 4,336.00 | -1.70% | 1,583,000 |
| Sep 28, 2026 | 4,569.00 | 4,580.00 | 4,461.00 | 4,461.00 | 4,411.00 | -1.09% | 1,781,600 |
| Sep 25, 2026 | 4,508.00 | 4,565.00 | 4,508.00 | 4,510.00 | 4,459.45 | 0.07% | 1,091,000 |
| Sep 24, 2026 | 4,591.00 | 4,621.00 | 4,507.00 | 4,507.00 | 4,456.48 | -2.28% | 1,486,600 |
| Sep 18, 2026 | 4,650.00 | 4,658.00 | 4,590.00 | 4,612.00 | 4,560.31 | -1.39% | 1,774,100 |
| Sep 17, 2026 | 4,616.00 | 4,695.00 | 4,612.00 | 4,677.00 | 4,624.58 | 1.32% | 804,600 |
| Sep 16, 2026 | 4,685.00 | 4,696.00 | 4,616.00 | 4,616.00 | 4,564.26 | -1.07% | 594,200 |
| Sep 15, 2026 | 4,703.00 | 4,730.00 | 4,655.00 | 4,666.00 | 4,613.70 | -0.38% | 500,300 |
| Sep 14, 2026 | 4,670.00 | 4,725.00 | 4,665.00 | 4,684.00 | 4,631.50 | 1.45% | 537,800 |
| Sep 11, 2026 | 4,629.00 | 4,671.00 | 4,616.00 | 4,617.00 | 4,565.25 | -0.67% | 759,800 |
| Sep 10, 2026 | 4,688.00 | 4,700.00 | 4,637.00 | 4,648.00 | 4,595.90 | -0.87% | 623,700 |
| Sep 9, 2026 | 4,700.00 | 4,717.00 | 4,651.00 | 4,689.00 | 4,636.44 | -0.42% | 625,300 |
| Sep 8, 2026 | 4,642.00 | 4,717.00 | 4,624.00 | 4,709.00 | 4,656.22 | 1.01% | 478,200 |
| Sep 7, 2026 | 4,672.00 | 4,709.00 | 4,647.00 | 4,662.00 | 4,609.75 | -0.91% | 464,700 |
| Sep 4, 2026 | 4,656.00 | 4,729.00 | 4,645.00 | 4,705.00 | 4,652.27 | 0.45% | 680,300 |
| Sep 3, 2026 | 4,647.00 | 4,718.00 | 4,647.00 | 4,684.00 | 4,631.50 | 0.77% | 687,600 |
| Sep 2, 2026 | 4,646.00 | 4,695.00 | 4,635.00 | 4,648.00 | 4,595.90 | -0.77% | 990,800 |
| Sep 1, 2026 | 4,673.00 | 4,760.00 | 4,673.00 | 4,684.00 | 4,631.50 | -0.36% | 1,013,500 |
| Aug 31, 2026 | 4,740.00 | 4,784.00 | 4,685.00 | 4,701.00 | 4,648.31 | -1.09% | 1,638,400 |
| Aug 28, 2026 | 4,710.00 | 4,764.00 | 4,701.00 | 4,753.00 | 4,699.73 | -0.25% | 579,000 |
| Aug 27, 2026 | 4,700.00 | 4,802.00 | 4,680.00 | 4,765.00 | 4,711.59 | 0.61% | 658,600 |
| Aug 26, 2026 | 4,760.00 | 4,792.00 | 4,735.00 | 4,736.00 | 4,682.92 | -0.71% | 575,200 |
| Aug 25, 2026 | 4,776.00 | 4,812.00 | 4,759.00 | 4,770.00 | 4,716.54 | 0.38% | 500,600 |
| Aug 24, 2026 | 4,713.00 | 4,772.00 | 4,690.00 | 4,752.00 | 4,698.74 | 0.68% | 491,100 |
| Aug 21, 2026 | 4,703.00 | 4,772.00 | 4,683.00 | 4,720.00 | 4,667.10 | 0.79% | 781,100 |
| Aug 20, 2026 | 4,658.00 | 4,729.00 | 4,641.00 | 4,683.00 | 4,630.51 | 0.99% | 582,100 |
| Aug 19, 2026 | 4,684.00 | 4,693.00 | 4,602.00 | 4,637.00 | 4,585.03 | -0.34% | 649,100 |
| Aug 18, 2026 | 4,620.00 | 4,681.00 | 4,589.00 | 4,653.00 | 4,600.85 | 0.39% | 560,700 |
| Aug 17, 2026 | 4,649.00 | 4,674.00 | 4,620.00 | 4,635.00 | 4,583.05 | -0.26% | 623,300 |
| Aug 14, 2026 | 4,620.00 | 4,689.00 | 4,614.00 | 4,647.00 | 4,594.92 | 0.06% | 681,300 |
| Aug 13, 2026 | 4,695.00 | 4,695.00 | 4,633.00 | 4,644.00 | 4,591.95 | 0.41% | 687,300 |
| Aug 12, 2026 | 4,564.00 | 4,640.00 | 4,563.00 | 4,625.00 | 4,573.16 | 1.74% | 792,900 |
| Aug 10, 2026 | 4,600.00 | 4,605.00 | 4,523.00 | 4,546.00 | 4,495.05 | -1.28% | 829,400 |
| Aug 7, 2026 | 4,568.00 | 4,656.00 | 4,547.00 | 4,605.00 | 4,553.39 | 1.10% | 723,600 |
| Aug 6, 2026 | 4,499.00 | 4,571.00 | 4,456.00 | 4,555.00 | 4,503.95 | 2.20% | 960,500 |