Canada markets open in 2 hours 13 minutes

Hankyu Hanshin Holdings, Inc. (9042.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,039.00+6.00 (+0.15%)
At close: 03:15PM JST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20244,050.004,062.004,026.004,039.004,039.00314,700
May 20, 20244,020.004,083.004,020.004,033.004,033.00351,000
May 17, 20243,990.004,028.003,979.004,008.004,008.00465,500
May 16, 20244,095.004,095.003,973.003,990.003,990.00646,900
May 15, 20244,053.004,163.004,046.004,056.004,056.00761,200
May 14, 20244,058.004,112.004,058.004,093.004,093.00689,700
May 13, 20244,043.004,081.004,039.004,057.004,057.00371,100
May 10, 20244,038.004,084.004,032.004,050.004,050.00302,300
May 09, 20244,044.004,065.004,010.004,037.004,037.00287,300
May 08, 20244,082.004,108.004,023.004,023.004,023.00442,000
May 07, 20244,100.004,105.004,059.004,082.004,082.00460,800
May 02, 20244,131.004,145.004,099.004,104.004,104.00301,900
May 01, 20244,130.004,145.004,105.004,113.004,113.00265,800
Apr 30, 20244,120.004,159.004,101.004,134.004,134.00551,800
Apr 26, 20244,077.004,098.004,047.004,074.004,074.00639,100
Apr 25, 20244,142.004,166.004,077.004,077.004,077.00499,900
Apr 24, 20244,150.004,194.004,145.004,166.004,166.00408,400
Apr 23, 20244,247.004,250.004,204.004,210.004,210.00357,700
Apr 22, 20244,163.004,240.004,162.004,231.004,231.00395,900
Apr 19, 20244,132.004,139.004,050.004,093.004,093.00476,600
Apr 18, 20244,154.004,187.004,140.004,145.004,145.00334,100
Apr 17, 20244,210.004,215.004,133.004,133.004,133.00486,800
Apr 16, 20244,251.004,256.004,187.004,210.004,210.00546,900
Apr 15, 20244,284.004,296.004,254.004,285.004,285.00389,000
Apr 12, 20244,290.004,328.004,283.004,308.004,308.00309,700
Apr 11, 20244,298.004,302.004,264.004,296.004,296.00355,600
Apr 10, 20244,353.004,369.004,333.004,348.004,348.00189,200
Apr 09, 20244,350.004,365.004,311.004,338.004,338.00254,100
Apr 08, 20244,325.004,368.004,315.004,344.004,344.00312,100
Apr 05, 20244,262.004,333.004,262.004,330.004,330.00323,700
Apr 04, 20244,289.004,322.004,262.004,279.004,279.00459,000
Apr 03, 20244,280.004,303.004,260.004,279.004,279.00633,600
Apr 02, 20244,374.004,384.004,305.004,316.004,316.00528,900
Apr 01, 20244,400.004,424.004,367.004,368.004,368.00301,300
Mar 29, 20244,362.004,428.004,362.004,378.004,378.00227,300
Mar 28, 20244,450.004,454.004,329.004,332.004,332.00699,700
Mar 28, 202430 Dividend
Mar 27, 20244,512.004,516.004,471.004,481.004,451.00828,500
Mar 26, 20244,502.004,516.004,429.004,456.004,426.17479,700
Mar 25, 20244,550.004,566.004,505.004,516.004,485.77475,500
Mar 22, 20244,510.004,535.004,483.004,522.004,491.73471,400
Mar 21, 20244,522.004,547.004,487.004,512.004,481.79516,700
Mar 19, 20244,448.004,511.004,419.004,507.004,476.83474,900
Mar 18, 20244,382.004,442.004,372.004,427.004,397.36419,900
Mar 15, 20244,334.004,411.004,323.004,369.004,339.75686,800
Mar 14, 20244,272.004,338.004,270.004,324.004,295.05472,900
Mar 13, 20244,292.004,338.004,252.004,288.004,259.29465,300
Mar 12, 20244,320.004,324.004,242.004,292.004,263.27590,600
Mar 11, 20244,439.004,452.004,294.004,345.004,315.91655,000
Mar 08, 20244,447.004,479.004,414.004,472.004,442.06667,400
Mar 07, 20244,419.004,512.004,402.004,512.004,481.79673,000
Mar 06, 20244,369.004,422.004,354.004,400.004,370.54550,200
Mar 05, 20244,400.004,425.004,344.004,409.004,379.48485,500
Mar 04, 20244,361.004,418.004,312.004,414.004,384.45620,200
Mar 01, 20244,293.004,361.004,276.004,361.004,331.80583,200
Feb 29, 20244,221.004,324.004,185.004,317.004,288.102,905,300
Feb 28, 20244,205.004,253.004,182.004,224.004,195.72782,300
Feb 27, 20244,268.004,268.004,207.004,231.004,202.67660,500
Feb 26, 20244,276.004,321.004,264.004,285.004,256.31557,200
Feb 22, 20244,295.004,306.004,276.004,276.004,247.37571,700
Feb 21, 20244,306.004,323.004,267.004,296.004,267.24562,700
Feb 20, 20244,389.004,407.004,306.004,306.004,277.17587,900
Feb 19, 20244,328.004,382.004,313.004,378.004,348.69354,400
Feb 16, 20244,287.004,364.004,279.004,328.004,299.02610,600
Feb 15, 20244,305.004,309.004,263.004,277.004,248.37598,500
Feb 14, 20244,330.004,338.004,268.004,280.004,251.35767,900
Feb 13, 20244,320.004,358.004,272.004,349.004,319.88780,600
Feb 09, 20244,325.004,369.004,287.004,294.004,265.25918,700
Feb 08, 20244,350.004,372.004,290.004,355.004,325.841,760,300
Feb 07, 20244,571.004,592.004,522.004,560.004,529.47626,900
Feb 06, 20244,557.004,611.004,556.004,562.004,531.46510,000
Feb 05, 20244,570.004,613.004,538.004,571.004,540.40461,000
Feb 02, 20244,538.004,558.004,518.004,534.004,503.65358,300
Feb 01, 20244,527.004,542.004,479.004,507.004,476.83367,200
Jan 31, 20244,458.004,532.004,447.004,529.004,498.68410,600
Jan 30, 20244,533.004,553.004,488.004,490.004,459.94309,600
Jan 29, 20244,489.004,545.004,485.004,545.004,514.57381,900
Jan 26, 20244,520.004,526.004,473.004,473.004,443.05357,800
Jan 25, 20244,488.004,532.004,485.004,514.004,483.78359,200
Jan 24, 20244,572.004,576.004,493.004,510.004,479.81521,700
Jan 23, 20244,680.004,708.004,607.004,613.004,582.12376,300
Jan 22, 20244,610.004,674.004,594.004,657.004,625.82320,700
Jan 19, 20244,685.004,685.004,577.004,600.004,569.20378,500
Jan 18, 20244,696.004,712.004,629.004,629.004,598.01427,400
Jan 17, 20244,676.004,754.004,667.004,697.004,665.55284,000
Jan 16, 20244,719.004,753.004,672.004,683.004,651.65266,600
Jan 15, 20244,719.004,719.004,676.004,678.004,646.6839,700
Jan 12, 20244,731.004,758.004,689.004,696.004,664.56550,800
Jan 11, 20244,699.004,735.004,690.004,699.004,667.54519,700
Jan 10, 20244,570.004,676.004,568.004,662.004,630.79370,300
Jan 09, 20244,551.004,614.004,546.004,575.004,544.37356,800
Jan 05, 20244,560.004,560.004,515.004,543.004,512.58342,000
Jan 04, 20244,490.004,516.004,438.004,516.004,485.77379,900
Dec 29, 20234,462.004,498.004,456.004,489.004,458.95300,100
Dec 28, 20234,450.004,472.004,433.004,469.004,439.08184,800
Dec 27, 20234,435.004,491.004,422.004,477.004,447.03413,300
Dec 26, 20234,465.004,466.004,417.004,428.004,398.35359,200
Dec 25, 20234,523.004,529.004,447.004,467.004,437.09207,300
Dec 22, 20234,490.004,509.004,466.004,478.004,448.02396,900
Dec 21, 20234,438.004,476.004,403.004,463.004,433.12429,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...