Skip to main content
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,165.00
-47.00 (-1.12%)
At close: Mar 9, 2026

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,280.004,293.004,212.004,212.004,212.00-2.34%1,409,200
Mar 5, 20264,373.004,416.004,313.004,313.004,313.000.23%856,000
Mar 4, 20264,359.004,380.004,277.004,303.004,303.00-2.25%1,034,500
Mar 3, 20264,505.004,530.004,402.004,402.004,402.00-2.93%1,019,800
Mar 2, 20264,500.004,571.004,491.004,535.004,535.00-0.44%719,500
Feb 27, 20264,524.004,555.004,492.004,555.004,555.001.22%1,281,000
Feb 26, 20264,536.004,549.004,484.004,500.004,500.00-0.79%795,400
Feb 25, 20264,518.004,553.004,485.004,536.004,536.00-788,700
Feb 24, 20264,590.004,622.004,529.004,536.004,536.00-0.46%799,200
Feb 20, 20264,680.004,707.004,557.004,557.004,557.00-3.74%1,057,200
Feb 19, 20264,646.004,734.004,638.004,734.004,734.001.26%1,043,400
Feb 18, 20264,558.004,683.004,545.004,675.004,675.002.57%908,500
Feb 17, 20264,533.004,567.004,505.004,558.004,558.000.60%617,000
Feb 16, 20264,620.004,622.004,499.004,531.004,531.00-1.97%774,600
Feb 13, 20264,673.004,710.004,622.004,622.004,622.00-0.67%932,800
Feb 12, 20264,523.004,653.004,511.004,653.004,653.003.29%1,921,700
Feb 10, 20264,518.004,554.004,477.004,505.004,505.00-0.22%1,091,100
Feb 9, 20264,464.004,519.004,444.004,515.004,515.001.69%1,309,700
Feb 6, 20264,374.004,440.004,365.004,440.004,440.001.95%810,100
Feb 5, 20264,350.004,380.004,315.004,355.004,355.002.25%895,100
Feb 4, 20264,258.004,296.004,227.004,259.004,259.000.57%893,200
Feb 3, 20264,218.004,287.004,209.004,235.004,235.000.26%1,261,400
Feb 2, 20264,310.004,315.004,170.004,224.004,224.00-2.13%1,455,100
Jan 30, 20264,281.004,316.004,249.004,316.004,316.001.48%987,900
Jan 29, 20264,226.004,274.004,201.004,253.004,253.000.47%819,200
Jan 28, 20264,225.004,243.004,209.004,233.004,233.00-0.73%863,500
Jan 27, 20264,250.004,273.004,186.004,264.004,264.00-0.21%1,083,100
Jan 26, 20264,253.004,283.004,218.004,273.004,273.000.90%1,216,900
Jan 23, 20264,215.004,247.004,199.004,235.004,235.000.91%787,000
Jan 22, 20264,238.004,240.004,193.004,197.004,197.00-0.57%881,000
Jan 21, 20264,200.004,222.004,160.004,221.004,221.00-0.45%1,162,500
Jan 20, 20264,184.004,240.004,168.004,240.004,240.001.83%1,316,600
Jan 19, 20264,131.004,165.004,101.004,164.004,164.000.80%808,200
Jan 16, 20264,118.004,160.004,097.004,131.004,131.000.32%1,186,400
Jan 15, 20264,100.004,125.004,074.004,118.004,118.000.19%1,235,300
Jan 14, 20264,082.004,110.004,070.004,110.004,110.000.51%979,100
Jan 13, 20264,114.004,123.004,066.004,089.004,089.000.20%1,319,000
Jan 9, 20264,085.004,104.004,057.004,081.004,081.000.67%821,200
Jan 8, 20264,062.004,081.004,045.004,054.004,054.00-0.30%796,300
Jan 7, 20264,041.004,098.004,014.004,066.004,066.00-0.17%836,300
Jan 6, 20264,020.004,073.004,017.004,073.004,073.001.32%1,092,200
Jan 5, 20263,957.004,020.003,940.004,020.004,020.001.95%1,181,000
Dec 30, 20253,978.003,989.003,943.003,943.003,943.00-0.76%899,600
Dec 29, 20253,976.003,998.003,954.003,973.003,973.000.08%596,700
Dec 26, 20253,952.003,983.003,946.003,970.003,970.000.63%585,700
Dec 25, 20253,942.003,961.003,924.003,945.003,945.001.89%989,800
Dec 24, 20253,852.003,893.003,845.003,872.003,872.00-1,064,900
Dec 23, 20253,883.003,894.003,863.003,872.003,872.000.28%1,055,700
Dec 22, 20253,935.003,936.003,860.003,861.003,861.00-1.83%1,030,900
Dec 19, 20253,946.003,966.003,933.003,933.003,933.00-0.56%1,091,800
Dec 18, 20253,938.003,960.003,905.003,955.003,955.001.38%702,400
Dec 17, 20253,938.003,946.003,886.003,901.003,901.00-1.51%840,300
Dec 16, 20253,969.003,998.003,951.003,961.003,961.000.05%888,000
Dec 15, 20253,920.003,978.003,901.003,959.003,959.001.51%1,028,400
Dec 12, 20253,890.003,900.003,877.003,900.003,900.001.04%669,200
Dec 11, 20253,914.003,923.003,860.003,860.003,860.00-0.92%542,300
Dec 10, 20253,888.003,896.003,858.003,896.003,896.000.31%802,200
Dec 9, 20253,903.003,906.003,858.003,884.003,884.00-0.21%665,900
Dec 8, 20253,859.003,904.003,834.003,892.003,892.001.30%817,300
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