Skip to main content
The Hanshin Diesel Works, Ltd. (TYO:6018)
Japan flag Japan · Delayed Price · Currency is JPY
5,640.00
+290.00 (5.42%)
Apr 28, 2026, 3:30 PM JST

The Hanshin Diesel Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,350.005,690.005,350.005,640.005,640.005.42%16,100
Apr 27, 20265,190.005,420.004,990.005,350.005,350.005.11%11,700
Apr 24, 20265,060.005,190.005,020.005,090.005,090.00-0.39%11,200
Apr 23, 20265,350.005,370.005,020.005,110.005,110.00-2.67%11,000
Apr 22, 20265,370.005,370.005,080.005,250.005,250.00-1.32%12,300
Apr 21, 20265,340.005,370.005,210.005,320.005,320.001.53%11,900
Apr 20, 20265,170.005,290.005,080.005,240.005,240.003.35%10,700
Apr 17, 20265,270.005,290.005,070.005,070.005,070.00-1.93%8,400
Apr 16, 20265,140.005,190.004,950.005,170.005,170.00-0.19%19,800
Apr 15, 20265,200.005,310.005,100.005,180.005,180.000.39%3,400
Apr 14, 20265,320.005,340.005,090.005,160.005,160.00-3.01%12,200
Apr 13, 20265,460.005,610.005,180.005,320.005,320.001.14%8,000
Apr 10, 20265,350.005,350.004,920.005,260.005,260.00-3.49%9,800
Apr 9, 20265,900.005,900.005,420.005,450.005,450.00-7.63%7,000
Apr 8, 20265,870.006,000.005,800.005,900.005,900.004.06%8,100
Apr 7, 20265,670.005,670.005,670.005,670.005,670.00-1.73%100
Apr 6, 20265,790.005,950.005,620.005,770.005,770.001.41%7,100
Apr 3, 20265,750.005,840.005,690.005,690.005,690.00-0.87%1,600
Apr 2, 20265,740.005,760.005,740.005,740.005,740.00-1.71%300
Apr 1, 20265,610.005,910.005,570.005,840.005,840.003.55%5,700
Mar 31, 20265,960.005,960.005,430.005,640.005,640.00-3.75%16,800
Mar 30, 20265,730.005,880.005,730.005,860.005,860.002.27%2,800
Mar 26, 20265,730.005,900.005,500.005,730.005,690.001.78%7,700
Mar 25, 20265,760.005,800.005,450.005,630.005,590.701.26%8,200
Mar 24, 20265,790.005,980.005,530.005,560.005,521.19-2.46%6,600
Mar 23, 20265,670.005,700.005,110.005,700.005,660.21-2.90%9,700
Mar 19, 20265,940.005,990.005,800.005,870.005,829.02-2.00%16,000
Mar 18, 20265,440.005,990.005,440.005,990.005,948.1811.13%16,700
Mar 17, 20265,290.005,500.005,290.005,390.005,352.373.45%8,400
Mar 16, 20265,430.005,430.005,160.005,210.005,173.63-2.80%5,400
Mar 13, 20265,270.005,540.005,070.005,360.005,322.58-2.72%12,100
Mar 12, 20265,260.005,560.005,160.005,510.005,471.545.56%21,900
Mar 11, 20264,945.005,240.004,945.005,220.005,183.567.08%12,300
Mar 10, 20264,955.004,970.004,860.004,875.004,840.97-0.51%4,400
Mar 9, 20264,960.004,960.004,510.004,900.004,865.79-1.31%17,100
Mar 6, 20264,830.004,970.004,745.004,965.004,930.342.80%13,100
Mar 5, 20264,705.004,845.004,665.004,830.004,796.286.62%9,800
Mar 4, 20264,595.004,655.004,300.004,530.004,498.38-2.79%15,700
Mar 3, 20264,980.004,995.004,660.004,660.004,627.47-6.43%10,200
Mar 2, 20264,870.005,000.004,840.004,980.004,945.241.63%10,500
Feb 27, 20264,730.004,900.004,710.004,900.004,865.795.15%10,400
Feb 26, 20264,590.004,660.004,585.004,660.004,627.47-5,900
Feb 25, 20264,500.004,660.004,500.004,660.004,627.471.97%2,500
Feb 24, 20264,630.004,640.004,555.004,570.004,538.100.22%2,000
Feb 20, 20264,640.004,680.004,560.004,560.004,528.17-2.25%2,600
Feb 19, 20264,715.004,715.004,635.004,665.004,632.43-1.17%2,900
Feb 18, 20264,780.004,790.004,640.004,720.004,687.05-1.26%15,600
Feb 17, 20264,785.004,800.004,670.004,780.004,746.631.38%10,200
Feb 16, 20264,675.004,805.004,570.004,715.004,682.090.86%12,100
Feb 13, 20264,615.004,720.004,470.004,675.004,642.36-0.11%26,300
Feb 12, 20264,550.004,690.004,535.004,680.004,647.333.54%13,200
Feb 10, 20264,340.004,520.004,340.004,520.004,488.453.08%24,000
Feb 9, 20264,320.004,435.004,300.004,385.004,354.393.54%17,300
Feb 6, 20264,220.004,235.004,070.004,235.004,205.44-0.59%9,700
Feb 5, 20264,315.004,345.004,210.004,260.004,230.26-0.58%9,000
Feb 4, 20264,220.004,315.004,220.004,285.004,255.091.54%13,600
Feb 3, 20264,315.004,315.004,115.004,220.004,190.540.84%28,400
Feb 2, 20264,120.004,240.003,975.004,185.004,155.791.33%14,500
Jan 30, 20264,130.004,130.004,040.004,130.004,101.17-3,600
Jan 29, 20264,240.004,240.004,095.004,130.004,101.17-0.96%7,100
Jan 28, 20264,085.004,200.004,075.004,170.004,140.892.08%7,700
Jan 27, 20264,175.004,175.004,050.004,085.004,056.48-0.49%800
Jan 26, 20264,145.004,210.004,105.004,105.004,076.34-2.03%1,600
Jan 23, 20264,255.004,340.004,190.004,190.004,160.75-1.30%5,900
Jan 22, 20264,250.004,295.004,200.004,245.004,215.371.07%4,400
Jan 21, 20264,160.004,270.004,160.004,200.004,170.68-6,600
Jan 20, 20264,255.004,255.004,130.004,200.004,170.68-1.75%7,500
Jan 19, 20264,200.004,315.004,200.004,275.004,245.160.71%7,900
Jan 16, 20264,285.004,375.004,155.004,245.004,215.37-2.08%7,600
Jan 15, 20264,340.004,425.004,285.004,335.004,304.741.29%7,000
Jan 14, 20264,265.004,325.004,210.004,280.004,250.120.35%4,500
Jan 13, 20264,430.004,435.004,220.004,265.004,235.23-2.51%11,800
Jan 9, 20264,300.004,395.004,185.004,375.004,344.462.34%13,200
Jan 8, 20264,010.004,275.004,010.004,275.004,245.166.34%19,200
Jan 7, 20263,975.004,100.003,935.004,020.003,991.942.29%4,500
Jan 6, 20263,860.004,035.003,860.003,930.003,902.571.95%8,700
Jan 5, 20263,850.003,905.003,840.003,855.003,828.090.26%3,200
Dec 30, 20253,800.003,915.003,800.003,845.003,818.161.45%8,700
Dec 29, 20253,785.003,895.003,685.003,790.003,763.540.13%11,500
Dec 26, 20253,675.003,790.003,660.003,785.003,758.581.07%15,600
Dec 25, 20253,805.003,805.003,660.003,745.003,718.860.27%5,800
Dec 24, 20253,775.003,790.003,735.003,735.003,708.93-1.06%1,900
Dec 23, 20253,805.003,830.003,715.003,775.003,748.650.13%12,700
Dec 22, 20253,725.003,790.003,725.003,770.003,743.682.31%4,400
Dec 19, 20253,535.003,695.003,535.003,685.003,659.284.10%17,800
Dec 18, 20253,620.003,620.003,505.003,540.003,515.29-2.61%8,000
Dec 17, 20253,725.003,725.003,635.003,635.003,609.62-2.42%3,300
Dec 16, 20253,930.003,930.003,660.003,725.003,699.00-5.22%11,000
Dec 15, 20253,920.003,955.003,840.003,930.003,902.57-8,100
Dec 12, 20253,910.003,960.003,850.003,930.003,902.572.34%8,800
Dec 11, 20253,895.003,935.003,840.003,840.003,813.19-1.41%6,200
Dec 10, 20253,930.003,965.003,880.003,895.003,867.81-1.77%3,300
Dec 9, 20253,900.003,965.003,880.003,965.003,937.320.25%2,600
Dec 8, 20253,975.003,975.003,950.003,955.003,927.39-0.38%600
Dec 5, 20254,010.004,035.003,970.003,970.003,942.29-1.00%3,700
Dec 4, 20254,140.004,140.003,980.004,010.003,982.01-3.14%14,900
Dec 3, 20253,950.004,160.003,945.004,140.004,111.104.81%19,100
Dec 2, 20253,965.004,000.003,915.003,950.003,922.43-0.38%7,400
Dec 1, 20254,205.004,205.003,965.003,965.003,937.32-5.26%23,200
Nov 28, 20253,920.004,205.003,920.004,185.004,155.796.22%38,800