Hankyu Hanshin Holdings, Inc. 9042
TSE · Japan · Transportation
¥4,360.00-27.00 (-0.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,360.00 | -0.62% | ¥4,360.00 | ¥4,400.00 | ¥4,337.00 | 1.27M |
| 2026-09-30 | ¥4,387.00 | +1.18% | ¥4,365.00 | ¥4,399.00 | ¥4,308.00 | 1.19M |
| 2026-09-29 | ¥4,336.00 | -2.80% | ¥4,400.00 | ¥4,420.00 | ¥4,336.00 | 1.58M |
| 2026-09-28 | ¥4,461.00 | -1.09% | ¥4,569.00 | ¥4,580.00 | ¥4,461.00 | 1.78M |
| 2026-09-25 | ¥4,510.00 | +0.07% | ¥4,508.00 | ¥4,565.00 | ¥4,508.00 | 1.09M |
| 2026-09-24 | ¥4,507.00 | -2.28% | ¥4,591.00 | ¥4,621.00 | ¥4,507.00 | 1.49M |
| 2026-09-18 | ¥4,612.00 | -1.39% | ¥4,650.00 | ¥4,658.00 | ¥4,590.00 | 1.77M |
| 2026-09-17 | ¥4,677.00 | +1.32% | ¥4,616.00 | ¥4,695.00 | ¥4,612.00 | 804.60K |
| 2026-09-16 | ¥4,616.00 | -1.07% | ¥4,685.00 | ¥4,696.00 | ¥4,616.00 | 594.20K |
| 2026-09-15 | ¥4,666.00 | -0.38% | ¥4,703.00 | ¥4,730.00 | ¥4,655.00 | 500.30K |
| 2026-09-14 | ¥4,684.00 | +1.45% | ¥4,670.00 | ¥4,725.00 | ¥4,665.00 | 537.80K |
| 2026-09-11 | ¥4,617.00 | -0.67% | ¥4,629.00 | ¥4,671.00 | ¥4,616.00 | 759.80K |
| 2026-09-10 | ¥4,648.00 | -0.87% | ¥4,688.00 | ¥4,700.00 | ¥4,637.00 | 623.70K |
| 2026-09-09 | ¥4,689.00 | -0.42% | ¥4,700.00 | ¥4,717.00 | ¥4,651.00 | 625.30K |
| 2026-09-08 | ¥4,709.00 | +1.01% | ¥4,642.00 | ¥4,717.00 | ¥4,624.00 | 478.20K |
| 2026-09-07 | ¥4,662.00 | -0.91% | ¥4,672.00 | ¥4,709.00 | ¥4,647.00 | 464.70K |
| 2026-09-04 | ¥4,705.00 | +0.45% | ¥4,656.00 | ¥4,729.00 | ¥4,645.00 | 680.30K |
| 2026-09-03 | ¥4,684.00 | +0.77% | ¥4,647.00 | ¥4,718.00 | ¥4,647.00 | 687.60K |
| 2026-09-02 | ¥4,648.00 | -0.77% | ¥4,646.00 | ¥4,695.00 | ¥4,635.00 | 990.80K |
| 2026-09-01 | ¥4,684.00 | -0.36% | ¥4,673.00 | ¥4,760.00 | ¥4,673.00 | 1.01M |
| 2026-08-31 | ¥4,701.00 | -1.09% | ¥4,740.00 | ¥4,784.00 | ¥4,685.00 | 1.64M |
| 2026-08-28 | ¥4,753.00 | -0.25% | ¥4,710.00 | ¥4,764.00 | ¥4,701.00 | 579.00K |
| 2026-08-27 | ¥4,765.00 | +0.61% | ¥4,700.00 | ¥4,802.00 | ¥4,680.00 | 658.60K |
| 2026-08-26 | ¥4,736.00 | -0.71% | ¥4,760.00 | ¥4,792.00 | ¥4,735.00 | 575.20K |
| 2026-08-25 | ¥4,770.00 | +0.38% | ¥4,776.00 | ¥4,812.00 | ¥4,759.00 | 500.60K |
| 2026-08-24 | ¥4,752.00 | +0.68% | ¥4,713.00 | ¥4,772.00 | ¥4,690.00 | 491.10K |
| 2026-08-21 | ¥4,720.00 | +0.79% | ¥4,703.00 | ¥4,772.00 | ¥4,683.00 | 781.10K |
| 2026-08-20 | ¥4,683.00 | +0.99% | ¥4,658.00 | ¥4,729.00 | ¥4,641.00 | 582.10K |
| 2026-08-19 | ¥4,637.00 | -0.34% | ¥4,684.00 | ¥4,693.00 | ¥4,602.00 | 649.10K |
| 2026-08-18 | ¥4,653.00 | +0.39% | ¥4,620.00 | ¥4,681.00 | ¥4,589.00 | 560.70K |
| 2026-08-17 | ¥4,635.00 | -0.26% | ¥4,649.00 | ¥4,674.00 | ¥4,620.00 | 623.30K |
| 2026-08-14 | ¥4,647.00 | +0.06% | ¥4,620.00 | ¥4,689.00 | ¥4,614.00 | 681.30K |
| 2026-08-13 | ¥4,644.00 | +0.41% | ¥4,695.00 | ¥4,695.00 | ¥4,633.00 | 687.30K |
| 2026-08-12 | ¥4,625.00 | +1.74% | ¥4,564.00 | ¥4,640.00 | ¥4,563.00 | 792.90K |
| 2026-08-10 | ¥4,546.00 | -1.28% | ¥4,600.00 | ¥4,605.00 | ¥4,523.00 | 829.40K |
| 2026-08-07 | ¥4,605.00 | +1.10% | ¥4,568.00 | ¥4,656.00 | ¥4,547.00 | 723.60K |
| 2026-08-06 | ¥4,555.00 | +2.20% | ¥4,499.00 | ¥4,571.00 | ¥4,456.00 | 960.50K |
| 2026-08-05 | ¥4,457.00 | -1.15% | ¥4,500.00 | ¥4,545.00 | ¥4,428.00 | 919.80K |
| 2026-08-04 | ¥4,509.00 | -2.61% | ¥4,631.00 | ¥4,646.00 | ¥4,492.00 | 1.30M |
| 2026-08-03 | ¥4,630.00 | -1.80% | ¥4,695.00 | ¥4,740.00 | ¥4,571.00 | 1.24M |
| 2026-07-31 | ¥4,715.00 | -5.87% | ¥4,839.00 | ¥4,917.00 | ¥4,669.00 | 1.77M |
| 2026-07-30 | ¥5,009.00 | -2.00% | ¥5,122.00 | ¥5,128.00 | ¥4,933.00 | 948.60K |
| 2026-07-29 | ¥5,111.00 | +2.98% | ¥4,979.00 | ¥5,183.00 | ¥4,962.00 | 1.92M |
| 2026-07-28 | ¥4,963.00 | +1.24% | ¥4,921.00 | ¥4,979.00 | ¥4,894.00 | 1.21M |
| 2026-07-27 | ¥4,902.00 | +3.88% | ¥4,719.00 | ¥4,921.00 | ¥4,700.00 | 1.60M |
| 2026-07-24 | ¥4,719.00 | +2.36% | ¥4,596.00 | ¥4,736.00 | ¥4,580.00 | 968.50K |
| 2026-07-23 | ¥4,610.00 | -1.50% | ¥4,650.00 | ¥4,656.00 | ¥4,606.00 | 723.70K |
| 2026-07-22 | ¥4,680.00 | -1.04% | ¥4,725.00 | ¥4,725.00 | ¥4,615.00 | 1.10M |
| 2026-07-21 | ¥4,729.00 | +1.07% | ¥4,713.00 | ¥4,754.00 | ¥4,679.00 | 1.30M |
| 2026-07-17 | ¥4,679.00 | -0.51% | ¥4,720.00 | ¥4,752.00 | ¥4,610.00 | 1.38M |
| 2026-07-16 | ¥4,703.00 | +0.09% | ¥4,713.00 | ¥4,758.00 | ¥4,681.00 | 1.09M |
| 2026-07-15 | ¥4,699.00 | -0.59% | ¥4,743.00 | ¥4,777.00 | ¥4,669.00 | 1.10M |
| 2026-07-14 | ¥4,727.00 | +0.98% | ¥4,716.00 | ¥4,764.00 | ¥4,683.00 | 896.50K |
| 2026-07-13 | ¥4,681.00 | +1.72% | ¥4,672.00 | ¥4,712.00 | ¥4,638.00 | 901.50K |
| 2026-07-10 | ¥4,602.00 | -1.88% | ¥4,711.00 | ¥4,711.00 | ¥4,569.00 | 1.10M |
| 2026-07-09 | ¥4,690.00 | -0.93% | ¥4,687.00 | ¥4,714.00 | ¥4,650.00 | 1.27M |
| 2026-07-08 | ¥4,734.00 | +1.54% | ¥4,680.00 | ¥4,770.00 | ¥4,664.00 | 1.67M |
| 2026-07-07 | ¥4,662.00 | +2.10% | ¥4,566.00 | ¥4,680.00 | ¥4,531.00 | 1.50M |
| 2026-07-06 | ¥4,566.00 | +2.63% | ¥4,449.00 | ¥4,566.00 | ¥4,433.00 | 1.15M |
| 2026-07-03 | ¥4,449.00 | +1.44% | ¥4,446.00 | ¥4,518.00 | ¥4,434.00 | 1.12M |
| 2026-07-02 | ¥4,386.00 | +4.48% | ¥4,260.00 | ¥4,386.00 | ¥4,230.00 | 1.18M |
| 2026-07-01 | ¥4,198.00 | -1.73% | ¥4,269.00 | ¥4,270.00 | ¥4,176.00 | 1.05M |
| 2026-06-30 | ¥4,272.00 | +0.16% | ¥4,270.00 | ¥4,322.00 | ¥4,256.00 | 1.25M |
| 2026-06-29 | ¥4,265.00 | +3.04% | ¥4,139.00 | ¥4,267.00 | ¥4,139.00 | 1.07M |
| 2026-06-26 | ¥4,139.00 | +0.24% | ¥4,138.00 | ¥4,163.00 | ¥4,084.00 | 1.01M |
| 2026-06-25 | ¥4,129.00 | -2.92% | ¥4,258.00 | ¥4,269.00 | ¥4,102.00 | 1.38M |
| 2026-06-24 | ¥4,253.00 | +0.28% | ¥4,239.00 | ¥4,298.00 | ¥4,238.00 | 1.16M |
| 2026-06-23 | ¥4,241.00 | +0.12% | ¥4,235.00 | ¥4,304.00 | ¥4,218.00 | 1.57M |
| 2026-06-22 | ¥4,236.00 | -2.15% | ¥4,315.00 | ¥4,322.00 | ¥4,236.00 | 1.59M |
| 2026-06-19 | ¥4,329.00 | -0.41% | ¥4,323.00 | ¥4,352.00 | ¥4,290.00 | 1.32M |
| 2026-06-18 | ¥4,347.00 | -1.09% | ¥4,383.00 | ¥4,394.00 | ¥4,300.00 | 1.56M |
| 2026-06-17 | ¥4,395.00 | -2.49% | ¥4,545.00 | ¥4,564.00 | ¥4,395.00 | 1.29M |
| 2026-06-16 | ¥4,507.00 | -0.51% | ¥4,520.00 | ¥4,547.00 | ¥4,434.00 | 1.15M |
| 2026-06-15 | ¥4,530.00 | -2.35% | ¥4,630.00 | ¥4,649.00 | ¥4,530.00 | 1.10M |
| 2026-06-12 | ¥4,639.00 | -1.67% | ¥4,731.00 | ¥4,738.00 | ¥4,634.00 | 1.37M |
| 2026-06-11 | ¥4,718.00 | +1.86% | ¥4,740.00 | ¥4,787.00 | ¥4,693.00 | 1.40M |
| 2026-06-10 | ¥4,632.00 | +1.85% | ¥4,580.00 | ¥4,663.00 | ¥4,557.00 | 1.28M |
| 2026-06-09 | ¥4,548.00 | +1.00% | ¥4,508.00 | ¥4,570.00 | ¥4,503.00 | 1.14M |
| 2026-06-08 | ¥4,503.00 | +1.46% | ¥4,481.00 | ¥4,589.00 | ¥4,473.00 | 1.65M |
| 2026-06-05 | ¥4,438.00 | +0.50% | ¥4,465.00 | ¥4,519.00 | ¥4,436.00 | 1.22M |
| 2026-06-04 | ¥4,416.00 | -1.45% | ¥4,479.00 | ¥4,482.00 | ¥4,413.00 | 1.57M |
| 2026-06-03 | ¥4,481.00 | -0.95% | ¥4,524.00 | ¥4,528.00 | ¥4,471.00 | 1.27M |
| 2026-06-02 | ¥4,524.00 | -0.53% | ¥4,533.00 | ¥4,579.00 | ¥4,440.00 | 1.22M |
| 2026-06-01 | ¥4,548.00 | -2.88% | ¥4,683.00 | ¥4,683.00 | ¥4,548.00 | 1.17M |
| 2026-05-29 | ¥4,683.00 | +2.86% | ¥4,554.00 | ¥4,731.00 | ¥4,542.00 | 3.07M |
| 2026-05-28 | ¥4,553.00 | +0.71% | ¥4,561.00 | ¥4,593.00 | ¥4,526.00 | 1.45M |
| 2026-05-27 | ¥4,521.00 | -0.26% | ¥4,538.00 | ¥4,565.00 | ¥4,480.00 | 1.38M |
| 2026-05-26 | ¥4,533.00 | -2.41% | ¥4,611.00 | ¥4,611.00 | ¥4,481.00 | 1.33M |
| 2026-05-25 | ¥4,645.00 | -1.25% | ¥4,704.00 | ¥4,711.00 | ¥4,635.00 | 1.00M |
| 2026-05-22 | ¥4,704.00 | -2.16% | ¥4,800.00 | ¥4,833.00 | ¥4,704.00 | 1.40M |