Skip to main content
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
3,842.00
-28.00 (-0.72%)
At close: Dec 5, 2025

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,840.003,858.003,816.003,842.003,842.00-0.72%862,200
Dec 4, 20253,845.003,874.003,830.003,870.003,870.000.73%843,200
Dec 3, 20253,889.003,891.003,835.003,842.003,842.00-1.86%925,400
Dec 2, 20253,883.003,929.003,866.003,915.003,915.000.77%737,000
Dec 1, 20253,911.003,915.003,884.003,885.003,885.00-0.92%853,300
Nov 28, 20253,927.003,935.003,907.003,921.003,921.00-0.13%669,900
Nov 27, 20253,938.003,949.003,901.003,926.003,926.00-0.46%919,300
Nov 26, 20253,965.003,977.003,943.003,944.003,944.00-0.45%896,400
Nov 25, 20253,949.003,965.003,903.003,962.003,962.000.46%909,100
Nov 21, 20253,857.003,944.003,857.003,944.003,944.002.34%2,218,200
Nov 20, 20253,861.003,898.003,840.003,854.003,854.00-1.38%1,050,800
Nov 19, 20253,900.003,923.003,876.003,908.003,908.000.80%734,800
Nov 18, 20253,900.003,935.003,877.003,877.003,877.00-0.44%1,034,300
Nov 17, 20253,930.003,944.003,861.003,894.003,894.00-1.99%1,050,200
Nov 14, 20253,967.003,984.003,922.003,973.003,973.000.46%1,357,400
Nov 13, 20254,045.004,045.003,955.003,955.003,955.00-1.47%803,500
Nov 12, 20253,983.004,057.003,975.004,014.004,014.001.39%1,136,300
Nov 11, 20253,998.004,009.003,927.003,959.003,959.00-1.05%803,500
Nov 10, 20254,002.004,017.003,968.004,001.004,001.001.29%780,400
Nov 7, 20253,929.003,978.003,929.003,950.003,950.000.59%958,200
Nov 6, 20253,996.004,010.003,917.003,927.003,927.00-1.75%893,300
Nov 5, 20254,020.004,056.003,997.003,997.003,997.000.23%1,096,200
Nov 4, 20254,101.004,108.003,988.003,988.003,988.00-3.58%1,597,000
Oct 31, 20254,103.004,284.004,055.004,136.004,136.00-2.52%1,290,400
Oct 30, 20254,289.004,291.004,221.004,243.004,243.00-1.07%965,100
Oct 29, 20254,417.004,439.004,272.004,289.004,289.00-3.49%613,100
Oct 28, 20254,490.004,502.004,444.004,444.004,444.00-0.74%545,200
Oct 27, 20254,464.004,493.004,450.004,477.004,477.000.29%513,100
Oct 24, 20254,460.004,488.004,442.004,464.004,464.00-0.40%467,700
Oct 23, 20254,468.004,512.004,444.004,482.004,482.000.25%478,700
Oct 22, 20254,469.004,495.004,437.004,471.004,471.00-0.11%558,000
Oct 21, 20254,550.004,561.004,468.004,476.004,476.00-1.63%889,000
Oct 20, 20254,600.004,600.004,496.004,550.004,550.001.20%1,414,900
Oct 17, 20254,550.004,576.004,452.004,496.004,496.000.27%1,105,400
Oct 16, 20254,308.004,536.004,305.004,484.004,484.005.80%1,597,800
Oct 15, 20254,276.004,305.004,229.004,238.004,238.00-0.09%506,000
Oct 14, 20254,235.004,277.004,217.004,242.004,242.00-0.19%771,100
Oct 10, 20254,260.004,304.004,250.004,250.004,250.00-1.25%644,100
Oct 9, 20254,338.004,373.004,278.004,304.004,304.00-1.22%595,500
Oct 8, 20254,444.004,467.004,357.004,357.004,357.00-1.76%551,800
Oct 7, 20254,398.004,435.004,367.004,435.004,435.000.45%591,000
Oct 6, 20254,468.004,477.004,383.004,415.004,415.000.39%769,700
Oct 3, 20254,344.004,403.004,327.004,398.004,398.001.08%581,500
Oct 2, 20254,348.004,365.004,262.004,351.004,351.00-0.32%773,900
Oct 1, 20254,322.004,376.004,320.004,365.004,365.000.02%795,500
Sep 30, 20254,380.004,390.004,320.004,364.004,364.00-848,900
Sep 29, 20254,440.004,443.004,350.004,364.004,364.00-2.70%731,100
Sep 26, 20254,441.004,528.004,440.004,485.004,435.000.76%1,503,200
Sep 25, 20254,448.004,482.004,420.004,451.004,401.380.79%794,200
Sep 24, 20254,449.004,464.004,396.004,416.004,366.770.39%590,400
Sep 22, 20254,370.004,418.004,360.004,399.004,349.960.21%508,300
Sep 19, 20254,412.004,437.004,364.004,390.004,341.06-0.50%1,206,700
Sep 18, 20254,448.004,474.004,400.004,412.004,362.81-0.81%463,100
Sep 17, 20254,417.004,465.004,391.004,448.004,398.410.23%489,400
Sep 16, 20254,411.004,444.004,401.004,438.004,388.520.61%488,400
Sep 12, 20254,447.004,472.004,411.004,411.004,361.82-0.50%616,500
Sep 11, 20254,428.004,457.004,397.004,433.004,383.58-0.11%409,200
Sep 10, 20254,452.004,462.004,420.004,438.004,388.52-0.34%465,000
Sep 9, 20254,418.004,469.004,405.004,453.004,403.360.84%589,600
Sep 8, 20254,424.004,460.004,386.004,416.004,366.77-1,086,100
Sep 5, 20254,475.004,491.004,401.004,416.004,366.77-1.27%667,500
Sep 4, 20254,435.004,475.004,405.004,473.004,423.130.52%456,600
Sep 3, 20254,444.004,462.004,421.004,450.004,400.390.14%523,800
Sep 2, 20254,430.004,462.004,402.004,444.004,394.460.25%357,200
Sep 1, 20254,373.004,454.004,365.004,433.004,383.581.60%478,600
Aug 29, 20254,340.004,374.004,322.004,363.004,314.36-0.05%498,600
Aug 28, 20254,331.004,379.004,300.004,365.004,316.340.79%551,700
Aug 27, 20254,309.004,343.004,287.004,331.004,282.720.14%596,800
Aug 26, 20254,420.004,432.004,325.004,325.004,276.78-2.74%1,466,200
Aug 25, 20254,460.004,466.004,427.004,447.004,397.42-0.16%380,500
Aug 22, 20254,469.004,473.004,440.004,454.004,404.35-0.49%325,400
Aug 21, 20254,519.004,519.004,452.004,476.004,426.10-0.95%443,200
Aug 20, 20254,503.004,569.004,490.004,519.004,468.620.89%575,300
Aug 19, 20254,441.004,495.004,422.004,479.004,429.071.04%467,800
Aug 18, 20254,387.004,459.004,386.004,433.004,383.581.23%469,800
Aug 15, 20254,371.004,385.004,325.004,379.004,330.180.69%531,500
Aug 14, 20254,350.004,356.004,317.004,349.004,300.52-0.25%439,100
Aug 13, 20254,365.004,378.004,351.004,360.004,311.39-0.43%500,100
Aug 12, 20254,378.004,409.004,351.004,379.004,330.180.32%727,100
Aug 8, 20254,387.004,440.004,350.004,365.004,316.340.51%915,900
Aug 7, 20254,278.004,343.004,267.004,343.004,294.581.52%825,800
Aug 6, 20254,226.004,302.004,210.004,278.004,230.311.62%826,900
Aug 5, 20254,110.004,216.004,102.004,210.004,163.071.94%584,500
Aug 4, 20254,140.004,154.004,080.004,130.004,083.96-0.72%866,900
Aug 1, 20253,997.004,166.003,995.004,160.004,113.625.69%1,271,100
Jul 31, 20253,916.003,947.003,911.003,936.003,892.120.79%580,500
Jul 30, 20253,889.003,912.003,883.003,905.003,861.470.62%468,500
Jul 29, 20253,885.003,887.003,856.003,881.003,837.73-0.46%467,900
Jul 28, 20253,896.003,913.003,871.003,899.003,855.530.46%483,900
Jul 25, 20253,880.003,892.003,861.003,881.003,837.730.21%450,800
Jul 24, 20253,840.003,873.003,821.003,873.003,829.821.23%767,500
Jul 23, 20253,782.003,860.003,771.003,826.003,783.351.57%842,600
Jul 22, 20253,779.003,806.003,756.003,767.003,725.00-0.32%510,700
Jul 18, 20253,776.003,812.003,762.003,779.003,736.870.32%526,500
Jul 17, 20253,735.003,771.003,728.003,767.003,725.000.35%683,900
Jul 16, 20253,773.003,788.003,743.003,754.003,712.15-0.24%677,900
Jul 15, 20253,826.003,827.003,763.003,763.003,721.05-1.39%763,800
Jul 14, 20253,838.003,857.003,816.003,816.003,773.46-0.52%617,700
Jul 11, 20253,850.003,869.003,832.003,836.003,793.240.24%635,600
Jul 10, 20253,873.003,873.003,815.003,827.003,784.34-1.44%983,900