Skip to main content
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,539.00
+4.00 (0.09%)
Apr 28, 2026, 3:30 PM JST

Hankyu Hanshin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,535.004,570.004,511.004,539.004,539.000.09%1,256,200
Apr 27, 20264,503.004,582.004,475.004,535.004,535.001.70%1,113,900
Apr 24, 20264,457.004,562.004,456.004,459.004,459.00-0.16%1,088,600
Apr 23, 20264,500.004,529.004,444.004,466.004,466.00-1.35%1,528,300
Apr 22, 20264,653.004,697.004,520.004,527.004,527.00-4.09%1,729,100
Apr 21, 20264,723.004,788.004,704.004,720.004,720.000.17%1,031,000
Apr 20, 20264,822.004,855.004,712.004,712.004,712.00-2.06%1,227,800
Apr 17, 20264,785.004,831.004,785.004,811.004,811.000.56%1,003,500
Apr 16, 20264,775.004,815.004,764.004,784.004,784.00-0.15%1,050,700
Apr 15, 20264,818.004,854.004,786.004,791.004,791.00-0.06%1,045,800
Apr 14, 20264,825.004,883.004,794.004,794.004,794.00-0.04%1,104,500
Apr 13, 20264,802.004,850.004,776.004,796.004,796.000.76%1,025,800
Apr 10, 20264,822.004,858.004,744.004,760.004,760.00-1.20%931,800
Apr 9, 20264,818.004,897.004,799.004,818.004,818.000.27%995,700
Apr 8, 20264,900.004,900.004,779.004,805.004,805.00-0.35%1,106,900
Apr 7, 20264,805.004,871.004,801.004,822.004,822.000.98%781,500
Apr 6, 20264,812.004,818.004,752.004,775.004,775.00-0.46%627,200
Apr 3, 20264,720.004,797.004,707.004,797.004,797.002.02%899,300
Apr 2, 20264,650.004,748.004,638.004,702.004,702.001.91%1,002,500
Apr 1, 20264,578.004,621.004,540.004,614.004,614.001.36%1,072,700
Mar 31, 20264,601.004,653.004,537.004,552.004,552.00-1.39%1,636,600
Mar 30, 20264,468.004,624.004,384.004,616.004,616.000.81%2,224,400
Mar 27, 20264,513.004,610.004,509.004,579.004,529.002.00%2,826,800
Mar 26, 20264,464.004,504.004,443.004,489.004,439.981.01%1,545,500
Mar 25, 20264,410.004,492.004,391.004,444.004,395.473.01%1,599,900
Mar 24, 20264,257.004,353.004,223.004,314.004,266.893.35%1,552,400
Mar 23, 20264,138.004,199.004,104.004,174.004,128.420.58%1,460,200
Mar 19, 20264,217.004,238.004,150.004,150.004,104.68-1.75%1,533,100
Mar 18, 20264,210.004,239.004,210.004,224.004,177.880.76%1,025,500
Mar 17, 20264,181.004,235.004,181.004,192.004,146.230.43%715,700
Mar 16, 20264,157.004,195.004,142.004,174.004,128.420.70%895,800
Mar 13, 20264,115.004,205.004,115.004,145.004,099.74-0.12%1,041,200
Mar 12, 20264,166.004,170.004,116.004,150.004,104.68-0.69%1,259,500
Mar 11, 20264,180.004,225.004,173.004,179.004,133.370.48%1,011,900
Mar 10, 20264,176.004,196.004,140.004,159.004,113.59-0.14%978,400
Mar 9, 20264,110.004,175.004,087.004,165.004,119.52-1.12%1,015,400
Mar 6, 20264,280.004,293.004,212.004,212.004,166.01-2.34%1,409,200
Mar 5, 20264,373.004,416.004,313.004,313.004,265.900.23%856,000
Mar 4, 20264,359.004,380.004,277.004,303.004,256.01-2.25%1,034,500
Mar 3, 20264,505.004,530.004,402.004,402.004,353.93-2.93%1,019,800
Mar 2, 20264,500.004,571.004,491.004,535.004,485.48-0.44%719,500
Feb 27, 20264,524.004,555.004,492.004,555.004,505.261.22%1,281,000
Feb 26, 20264,536.004,549.004,484.004,500.004,450.86-0.79%795,400
Feb 25, 20264,518.004,553.004,485.004,536.004,486.47-788,700
Feb 24, 20264,590.004,622.004,529.004,536.004,486.47-0.46%799,200
Feb 20, 20264,680.004,707.004,557.004,557.004,507.24-3.74%1,057,200
Feb 19, 20264,646.004,734.004,638.004,734.004,682.311.26%1,043,400
Feb 18, 20264,558.004,683.004,545.004,675.004,623.952.57%908,500
Feb 17, 20264,533.004,567.004,505.004,558.004,508.230.60%617,000
Feb 16, 20264,620.004,622.004,499.004,531.004,481.52-1.97%774,600
Feb 13, 20264,673.004,710.004,622.004,622.004,571.53-0.67%932,800
Feb 12, 20264,523.004,653.004,511.004,653.004,602.193.29%1,921,700
Feb 10, 20264,518.004,554.004,477.004,505.004,455.81-0.22%1,091,100
Feb 9, 20264,464.004,519.004,444.004,515.004,465.701.69%1,309,700
Feb 6, 20264,374.004,440.004,365.004,440.004,391.521.95%810,100
Feb 5, 20264,350.004,380.004,315.004,355.004,307.452.25%895,100
Feb 4, 20264,258.004,296.004,227.004,259.004,212.490.57%893,200
Feb 3, 20264,218.004,287.004,209.004,235.004,188.760.26%1,261,400
Feb 2, 20264,310.004,315.004,170.004,224.004,177.88-2.13%1,455,100
Jan 30, 20264,281.004,316.004,249.004,316.004,268.871.48%987,900
Jan 29, 20264,226.004,274.004,201.004,253.004,206.560.47%819,200
Jan 28, 20264,225.004,243.004,209.004,233.004,186.78-0.73%863,500
Jan 27, 20264,250.004,273.004,186.004,264.004,217.44-0.21%1,083,100
Jan 26, 20264,253.004,283.004,218.004,273.004,226.340.90%1,216,900
Jan 23, 20264,215.004,247.004,199.004,235.004,188.760.91%787,000
Jan 22, 20264,238.004,240.004,193.004,197.004,151.17-0.57%881,000
Jan 21, 20264,200.004,222.004,160.004,221.004,174.91-0.45%1,162,500
Jan 20, 20264,184.004,240.004,168.004,240.004,193.701.83%1,316,600
Jan 19, 20264,131.004,165.004,101.004,164.004,118.530.80%808,200
Jan 16, 20264,118.004,160.004,097.004,131.004,085.890.32%1,186,400
Jan 15, 20264,100.004,125.004,074.004,118.004,073.030.19%1,235,300
Jan 14, 20264,082.004,110.004,070.004,110.004,065.120.51%979,100
Jan 13, 20264,114.004,123.004,066.004,089.004,044.350.20%1,319,000
Jan 9, 20264,085.004,104.004,057.004,081.004,036.440.67%821,200
Jan 8, 20264,062.004,081.004,045.004,054.004,009.73-0.30%796,300
Jan 7, 20264,041.004,098.004,014.004,066.004,021.60-0.17%836,300
Jan 6, 20264,020.004,073.004,017.004,073.004,028.531.32%1,092,200
Jan 5, 20263,957.004,020.003,940.004,020.003,976.101.95%1,181,000
Dec 30, 20253,978.003,989.003,943.003,943.003,899.94-0.76%899,600
Dec 29, 20253,976.003,998.003,954.003,973.003,929.620.08%596,700
Dec 26, 20253,952.003,983.003,946.003,970.003,926.650.63%585,700
Dec 25, 20253,942.003,961.003,924.003,945.003,901.921.89%989,800
Dec 24, 20253,852.003,893.003,845.003,872.003,829.72-1,064,900
Dec 23, 20253,883.003,894.003,863.003,872.003,829.720.28%1,055,700
Dec 22, 20253,935.003,936.003,860.003,861.003,818.84-1.83%1,030,900
Dec 19, 20253,946.003,966.003,933.003,933.003,890.05-0.56%1,091,800
Dec 18, 20253,938.003,960.003,905.003,955.003,911.811.38%702,400
Dec 17, 20253,938.003,946.003,886.003,901.003,858.40-1.51%840,300
Dec 16, 20253,969.003,998.003,951.003,961.003,917.750.05%888,000
Dec 15, 20253,920.003,978.003,901.003,959.003,915.771.51%1,028,400
Dec 12, 20253,890.003,900.003,877.003,900.003,857.411.04%669,200
Dec 11, 20253,914.003,923.003,860.003,860.003,817.85-0.92%542,300
Dec 10, 20253,888.003,896.003,858.003,896.003,853.460.31%802,200
Dec 9, 20253,903.003,906.003,858.003,884.003,841.59-0.21%665,900
Dec 8, 20253,859.003,904.003,834.003,892.003,849.501.30%817,300
Dec 5, 20253,840.003,858.003,816.003,842.003,800.05-0.72%862,200
Dec 4, 20253,845.003,874.003,830.003,870.003,827.740.73%843,200
Dec 3, 20253,889.003,891.003,835.003,842.003,800.05-1.86%925,400
Dec 2, 20253,883.003,929.003,866.003,915.003,872.250.77%737,000
Dec 1, 20253,911.003,915.003,884.003,885.003,842.58-0.92%853,300