Hanshin Diesel Works, Ltd. 6018
TSE · Japan · Producer Manufacturing
¥6,100.00-130.00 (-2.09%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,100.00 | -2.09% | ¥6,230.00 | ¥6,230.00 | ¥6,100.00 | 500 |
| 2026-10-01 | ¥6,230.00 | -3.41% | ¥6,250.00 | ¥6,250.00 | ¥6,210.00 | 500 |
| 2026-09-30 | ¥6,450.00 | -0.46% | ¥6,480.00 | ¥6,480.00 | ¥6,220.00 | 2.00K |
| 2026-09-29 | ¥6,480.00 | +2.69% | ¥6,380.00 | ¥6,480.00 | ¥6,100.00 | 1.90K |
| 2026-09-28 | ¥6,310.00 | +3.44% | ¥6,200.00 | ¥6,310.00 | ¥6,100.00 | 1.80K |
| 2026-09-25 | ¥6,100.00 | +2.01% | ¥6,000.00 | ¥6,100.00 | ¥6,000.00 | 1.30K |
| 2026-09-24 | ¥5,980.00 | +0.67% | ¥5,950.00 | ¥5,980.00 | ¥5,810.00 | 1.60K |
| 2026-09-18 | ¥5,940.00 | +2.95% | ¥5,770.00 | ¥5,940.00 | ¥5,770.00 | 1.60K |
| 2026-09-17 | ¥5,770.00 | 0.00% | ¥5,770.00 | ¥5,770.00 | ¥5,770.00 | 0 |
| 2026-09-16 | ¥5,770.00 | -1.20% | ¥5,870.00 | ¥5,870.00 | ¥5,760.00 | 500 |
| 2026-09-15 | ¥5,840.00 | +1.04% | ¥5,780.00 | ¥5,940.00 | ¥5,780.00 | 500 |
| 2026-09-14 | ¥5,780.00 | -0.17% | ¥5,790.00 | ¥5,810.00 | ¥5,580.00 | 1.90K |
| 2026-09-11 | ¥5,790.00 | -1.70% | ¥5,790.00 | ¥5,790.00 | ¥5,790.00 | 100 |
| 2026-09-10 | ¥5,890.00 | -1.34% | ¥5,960.00 | ¥6,060.00 | ¥5,740.00 | 3.50K |
| 2026-09-09 | ¥5,970.00 | -3.71% | ¥6,000.00 | ¥6,000.00 | ¥5,960.00 | 400 |
| 2026-09-08 | ¥6,200.00 | +0.98% | ¥6,200.00 | ¥6,200.00 | ¥6,200.00 | 100 |
| 2026-09-07 | ¥6,140.00 | 0.00% | ¥6,140.00 | ¥6,140.00 | ¥6,140.00 | 0 |
| 2026-09-04 | ¥6,140.00 | 0.00% | ¥6,140.00 | ¥6,140.00 | ¥6,140.00 | 0 |
| 2026-09-03 | ¥6,140.00 | +0.16% | ¥6,140.00 | ¥6,140.00 | ¥6,140.00 | 100 |
| 2026-09-02 | ¥6,130.00 | -4.52% | ¥6,240.00 | ¥6,240.00 | ¥6,130.00 | 500 |
| 2026-09-01 | ¥6,420.00 | 0.00% | ¥6,420.00 | ¥6,420.00 | ¥6,420.00 | 100 |
| 2026-08-31 | ¥6,420.00 | +4.05% | ¥6,170.00 | ¥6,420.00 | ¥6,100.00 | 1.80K |
| 2026-08-28 | ¥6,170.00 | +5.11% | ¥5,870.00 | ¥6,180.00 | ¥5,870.00 | 1.60K |
| 2026-08-27 | ¥5,870.00 | 0.00% | ¥5,870.00 | ¥5,870.00 | ¥5,870.00 | 0 |
| 2026-08-26 | ¥5,870.00 | 0.00% | ¥5,870.00 | ¥5,870.00 | ¥5,870.00 | 100 |
| 2026-08-25 | ¥5,870.00 | 0.00% | ¥5,870.00 | ¥5,870.00 | ¥5,870.00 | 0 |
| 2026-08-24 | ¥5,870.00 | -0.34% | ¥5,990.00 | ¥5,990.00 | ¥5,740.00 | 3.00K |
| 2026-08-21 | ¥5,890.00 | 0.00% | ¥5,880.00 | ¥5,890.00 | ¥5,880.00 | 200 |
| 2026-08-20 | ¥5,890.00 | 0.00% | ¥5,890.00 | ¥5,890.00 | ¥5,890.00 | 0 |
| 2026-08-19 | ¥5,890.00 | 0.00% | ¥5,890.00 | ¥5,890.00 | ¥5,890.00 | 200 |
| 2026-08-18 | ¥5,890.00 | -1.83% | ¥5,930.00 | ¥5,930.00 | ¥5,890.00 | 1.60K |
| 2026-08-17 | ¥6,000.00 | 0.00% | ¥6,200.00 | ¥6,200.00 | ¥5,920.00 | 1.60K |
| 2026-08-14 | ¥6,000.00 | +1.35% | ¥6,020.00 | ¥6,020.00 | ¥5,900.00 | 800 |
| 2026-08-13 | ¥5,920.00 | -1.66% | ¥6,020.00 | ¥6,020.00 | ¥5,900.00 | 700 |
| 2026-08-12 | ¥6,020.00 | 0.00% | ¥6,020.00 | ¥6,020.00 | ¥6,020.00 | 0 |
| 2026-08-10 | ¥6,020.00 | -0.99% | ¥5,980.00 | ¥6,020.00 | ¥5,720.00 | 2.80K |
| 2026-08-07 | ¥6,080.00 | -4.25% | ¥6,250.00 | ¥6,250.00 | ¥6,080.00 | 800 |
| 2026-08-06 | ¥6,350.00 | -0.63% | ¥6,350.00 | ¥6,350.00 | ¥6,350.00 | 100 |
| 2026-08-05 | ¥6,390.00 | +0.31% | ¥6,470.00 | ¥6,470.00 | ¥6,230.00 | 900 |
| 2026-08-04 | ¥6,370.00 | -5.07% | ¥6,610.00 | ¥6,610.00 | ¥6,200.00 | 4.50K |
| 2026-08-03 | ¥6,710.00 | +1.67% | ¥6,670.00 | ¥6,710.00 | ¥6,520.00 | 2.70K |
| 2026-07-31 | ¥6,600.00 | +5.60% | ¥6,350.00 | ¥6,600.00 | ¥6,320.00 | 4.30K |
| 2026-07-30 | ¥6,250.00 | 0.00% | ¥6,150.00 | ¥6,380.00 | ¥6,150.00 | 800 |
| 2026-07-29 | ¥6,250.00 | +2.12% | ¥6,220.00 | ¥6,400.00 | ¥6,150.00 | 6.20K |
| 2026-07-28 | ¥6,120.00 | -2.70% | ¥6,210.00 | ¥6,210.00 | ¥6,100.00 | 1.00K |
| 2026-07-27 | ¥6,290.00 | 0.00% | ¥6,290.00 | ¥6,290.00 | ¥6,290.00 | 0 |
| 2026-07-24 | ¥6,290.00 | -1.56% | ¥6,290.00 | ¥6,290.00 | ¥6,280.00 | 400 |
| 2026-07-23 | ¥6,390.00 | 0.00% | ¥6,330.00 | ¥6,400.00 | ¥6,200.00 | 5.00K |
| 2026-07-22 | ¥6,390.00 | +2.24% | ¥6,280.00 | ¥6,390.00 | ¥6,250.00 | 1.80K |
| 2026-07-21 | ¥6,250.00 | +0.48% | ¥6,300.00 | ¥6,380.00 | ¥6,250.00 | 700 |
| 2026-07-17 | ¥6,220.00 | -2.81% | ¥6,220.00 | ¥6,320.00 | ¥6,220.00 | 700 |
| 2026-07-16 | ¥6,400.00 | +0.16% | ¥6,330.00 | ¥6,480.00 | ¥6,260.00 | 1.40K |
| 2026-07-15 | ¥6,390.00 | +0.63% | ¥6,450.00 | ¥6,450.00 | ¥6,300.00 | 2.10K |
| 2026-07-14 | ¥6,350.00 | +5.13% | ¥6,100.00 | ¥6,350.00 | ¥6,100.00 | 1.00K |
| 2026-07-13 | ¥6,040.00 | -0.33% | ¥6,060.00 | ¥6,100.00 | ¥6,010.00 | 800 |
| 2026-07-10 | ¥6,060.00 | +1.17% | ¥6,070.00 | ¥6,070.00 | ¥6,060.00 | 200 |
| 2026-07-09 | ¥5,990.00 | +3.10% | ¥5,820.00 | ¥6,000.00 | ¥5,820.00 | 1.40K |
| 2026-07-08 | ¥5,810.00 | -1.02% | ¥5,800.00 | ¥5,810.00 | ¥5,800.00 | 300 |
| 2026-07-07 | ¥5,870.00 | -2.17% | ¥6,020.00 | ¥6,020.00 | ¥5,870.00 | 300 |
| 2026-07-06 | ¥6,000.00 | +0.50% | ¥5,990.00 | ¥6,020.00 | ¥5,970.00 | 600 |
| 2026-07-03 | ¥5,970.00 | +1.02% | ¥6,010.00 | ¥6,100.00 | ¥5,970.00 | 1.40K |
| 2026-07-02 | ¥5,910.00 | -0.34% | ¥5,910.00 | ¥5,910.00 | ¥5,910.00 | 200 |
| 2026-07-01 | ¥5,930.00 | 0.00% | ¥5,930.00 | ¥5,930.00 | ¥5,930.00 | 0 |
| 2026-06-30 | ¥5,930.00 | +4.77% | ¥5,740.00 | ¥5,930.00 | ¥5,700.00 | 3.00K |
| 2026-06-29 | ¥5,660.00 | +1.07% | ¥5,600.00 | ¥5,780.00 | ¥5,520.00 | 4.00K |
| 2026-06-26 | ¥5,600.00 | -0.18% | ¥5,530.00 | ¥5,600.00 | ¥5,460.00 | 2.80K |
| 2026-06-25 | ¥5,610.00 | 0.00% | ¥5,610.00 | ¥5,610.00 | ¥5,610.00 | 0 |
| 2026-06-24 | ¥5,610.00 | +2.94% | ¥5,610.00 | ¥5,610.00 | ¥5,610.00 | 200 |
| 2026-06-23 | ¥5,450.00 | -0.18% | ¥5,390.00 | ¥5,450.00 | ¥5,220.00 | 2.10K |
| 2026-06-22 | ¥5,460.00 | -0.18% | ¥5,570.00 | ¥5,650.00 | ¥5,220.00 | 6.00K |
| 2026-06-19 | ¥5,470.00 | -0.18% | ¥5,510.00 | ¥5,510.00 | ¥5,410.00 | 1.10K |
| 2026-06-18 | ¥5,480.00 | -0.18% | ¥5,550.00 | ¥5,600.00 | ¥5,400.00 | 1.40K |
| 2026-06-17 | ¥5,490.00 | -1.44% | ¥5,570.00 | ¥5,580.00 | ¥5,490.00 | 700 |
| 2026-06-16 | ¥5,570.00 | -2.28% | ¥5,650.00 | ¥5,650.00 | ¥5,310.00 | 10.10K |
| 2026-06-15 | ¥5,700.00 | +12.65% | ¥5,090.00 | ¥5,700.00 | ¥5,090.00 | 2.40K |
| 2026-06-12 | ¥5,060.00 | -4.89% | ¥5,320.00 | ¥5,320.00 | ¥5,050.00 | 1.50K |
| 2026-06-11 | ¥5,320.00 | +2.50% | ¥5,120.00 | ¥5,320.00 | ¥5,120.00 | 400 |
| 2026-06-10 | ¥5,190.00 | -0.19% | ¥5,200.00 | ¥5,350.00 | ¥5,150.00 | 1.30K |
| 2026-06-09 | ¥5,200.00 | 0.00% | ¥5,200.00 | ¥5,270.00 | ¥5,010.00 | 16.30K |
| 2026-06-08 | ¥5,200.00 | -8.45% | ¥5,320.00 | ¥5,320.00 | ¥4,910.00 | 14.50K |
| 2026-06-05 | ¥5,680.00 | -1.39% | ¥5,680.00 | ¥5,680.00 | ¥5,680.00 | 100 |
| 2026-06-04 | ¥5,760.00 | -1.03% | ¥5,720.00 | ¥5,760.00 | ¥5,700.00 | 900 |
| 2026-06-03 | ¥5,820.00 | +0.34% | ¥5,810.00 | ¥5,910.00 | ¥5,810.00 | 400 |
| 2026-06-02 | ¥5,800.00 | -4.29% | ¥5,960.00 | ¥5,960.00 | ¥5,800.00 | 700 |
| 2026-06-01 | ¥6,060.00 | -3.96% | ¥6,300.00 | ¥6,300.00 | ¥5,920.00 | 3.20K |
| 2026-05-29 | ¥6,310.00 | -1.25% | ¥6,390.00 | ¥6,590.00 | ¥6,310.00 | 5.60K |
| 2026-05-28 | ¥6,390.00 | +2.73% | ¥6,220.00 | ¥6,700.00 | ¥6,160.00 | 10.10K |
| 2026-05-27 | ¥6,220.00 | 0.00% | ¥6,200.00 | ¥6,220.00 | ¥6,000.00 | 4.70K |
| 2026-05-26 | ¥6,220.00 | +3.32% | ¥6,120.00 | ¥6,220.00 | ¥6,020.00 | 5.60K |
| 2026-05-25 | ¥6,020.00 | -4.29% | ¥6,190.00 | ¥6,200.00 | ¥5,840.00 | 7.60K |