New Zealand markets open in 2 hours 13 minutes

Hankyu Hanshin Holdings, Inc. (9042.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,275.00+23.00 (+0.54%)
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20244,279.004,310.004,253.004,275.004,275.00255,700
03 Jul 20244,285.004,288.004,243.004,252.004,252.00426,500
02 Jul 20244,238.004,313.004,232.004,285.004,285.00557,900
01 Jul 20244,309.004,328.004,208.004,252.004,252.00411,800
28 Jun 20244,265.004,288.004,238.004,274.004,274.00417,100
27 Jun 20244,208.004,257.004,208.004,239.004,239.00490,400
26 Jun 20244,207.004,230.004,184.004,216.004,216.00496,500
25 Jun 20244,188.004,230.004,183.004,209.004,209.00409,000
24 Jun 20244,121.004,176.004,121.004,157.004,157.00459,900
21 Jun 20244,125.004,169.004,121.004,121.004,121.00753,900
20 Jun 20244,175.004,175.004,050.004,077.004,077.00509,000
19 Jun 20244,020.004,161.003,992.004,152.004,152.00789,500
18 Jun 20243,979.003,990.003,942.003,948.003,948.00533,900
17 Jun 20244,080.004,080.003,952.003,952.003,952.00684,600
14 Jun 20244,061.004,125.004,061.004,094.004,094.00672,800
13 Jun 20244,135.004,142.004,080.004,083.004,083.00451,100
12 Jun 20244,170.004,202.004,130.004,135.004,135.00552,700
11 Jun 20244,194.004,217.004,167.004,179.004,179.00365,800
10 Jun 20244,111.004,208.004,111.004,181.004,181.00441,000
07 Jun 20244,124.004,136.004,082.004,106.004,106.00312,200
06 Jun 20244,100.004,138.004,080.004,125.004,125.00434,500
05 Jun 20244,112.004,170.004,104.004,128.004,128.00399,100
04 Jun 20244,107.004,152.004,106.004,134.004,134.00390,800
03 Jun 20244,150.004,187.004,133.004,139.004,139.00445,600
31 May 20244,079.004,164.004,075.004,123.004,123.002,113,700
30 May 20244,031.004,095.004,010.004,080.004,080.00462,800
29 May 20244,079.004,114.004,048.004,050.004,050.00420,800
28 May 20244,095.004,135.004,086.004,094.004,094.00373,200
27 May 20244,077.004,108.004,062.004,108.004,108.00342,100
24 May 20244,046.004,086.004,030.004,059.004,059.00373,800
23 May 20244,116.004,135.004,061.004,072.004,072.00483,600
22 May 20244,037.004,106.004,013.004,079.004,079.00496,300
21 May 20244,050.004,062.004,026.004,039.004,039.00314,700
20 May 20244,020.004,083.004,020.004,033.004,033.00351,000
17 May 20243,990.004,028.003,979.004,008.004,008.00465,500
16 May 20244,095.004,095.003,973.003,990.003,990.00646,900
15 May 20244,053.004,163.004,046.004,056.004,056.00761,200
14 May 20244,058.004,112.004,058.004,093.004,093.00689,700
13 May 20244,043.004,081.004,039.004,057.004,057.00371,100
10 May 20244,038.004,084.004,032.004,050.004,050.00302,300
09 May 20244,044.004,065.004,010.004,037.004,037.00287,300
08 May 20244,082.004,108.004,023.004,023.004,023.00442,000
07 May 20244,100.004,105.004,059.004,082.004,082.00460,800
02 May 20244,131.004,145.004,099.004,104.004,104.00301,900
01 May 20244,130.004,145.004,105.004,113.004,113.00265,800
30 Apr 20244,120.004,159.004,101.004,134.004,134.00551,800
26 Apr 20244,077.004,098.004,047.004,074.004,074.00639,100
25 Apr 20244,142.004,166.004,077.004,077.004,077.00499,900
24 Apr 20244,150.004,194.004,145.004,166.004,166.00408,400
23 Apr 20244,247.004,250.004,204.004,210.004,210.00357,700
22 Apr 20244,163.004,240.004,162.004,231.004,231.00395,900
19 Apr 20244,132.004,139.004,050.004,093.004,093.00476,600
18 Apr 20244,154.004,187.004,140.004,145.004,145.00334,100
17 Apr 20244,210.004,215.004,133.004,133.004,133.00486,800
16 Apr 20244,251.004,256.004,187.004,210.004,210.00546,900
15 Apr 20244,284.004,296.004,254.004,285.004,285.00389,000
12 Apr 20244,290.004,328.004,283.004,308.004,308.00309,700
11 Apr 20244,298.004,302.004,264.004,296.004,296.00355,600
10 Apr 20244,353.004,369.004,333.004,348.004,348.00189,200
09 Apr 20244,350.004,365.004,311.004,338.004,338.00254,100
08 Apr 20244,325.004,368.004,315.004,344.004,344.00312,100
05 Apr 20244,262.004,333.004,262.004,330.004,330.00323,700
04 Apr 20244,289.004,322.004,262.004,279.004,279.00459,000
03 Apr 20244,280.004,303.004,260.004,279.004,279.00633,600
02 Apr 20244,374.004,384.004,305.004,316.004,316.00528,900
01 Apr 20244,400.004,424.004,367.004,368.004,368.00301,300
29 Mar 20244,362.004,428.004,362.004,378.004,378.00227,300
28 Mar 20244,450.004,454.004,329.004,332.004,332.00699,700
28 Mar 202430 Dividend
27 Mar 20244,512.004,516.004,471.004,481.004,451.00828,500
26 Mar 20244,502.004,516.004,429.004,456.004,426.17479,700
25 Mar 20244,550.004,566.004,505.004,516.004,485.77475,500
22 Mar 20244,510.004,535.004,483.004,522.004,491.73471,400
21 Mar 20244,522.004,547.004,487.004,512.004,481.79516,700
19 Mar 20244,448.004,511.004,419.004,507.004,476.83474,900
18 Mar 20244,382.004,442.004,372.004,427.004,397.36419,900
15 Mar 20244,334.004,411.004,323.004,369.004,339.75686,800
14 Mar 20244,272.004,338.004,270.004,324.004,295.05472,900
13 Mar 20244,292.004,338.004,252.004,288.004,259.29465,300
12 Mar 20244,320.004,324.004,242.004,292.004,263.27590,600
11 Mar 20244,439.004,452.004,294.004,345.004,315.91655,000
08 Mar 20244,447.004,479.004,414.004,472.004,442.06667,400
07 Mar 20244,419.004,512.004,402.004,512.004,481.79673,000
06 Mar 20244,369.004,422.004,354.004,400.004,370.54550,200
05 Mar 20244,400.004,425.004,344.004,409.004,379.48485,500
04 Mar 20244,361.004,418.004,312.004,414.004,384.45620,200
01 Mar 20244,293.004,361.004,276.004,361.004,331.80583,200
29 Feb 20244,221.004,324.004,185.004,317.004,288.102,905,300
28 Feb 20244,205.004,253.004,182.004,224.004,195.72782,300
27 Feb 20244,268.004,268.004,207.004,231.004,202.67660,500
26 Feb 20244,276.004,321.004,264.004,285.004,256.31557,200
22 Feb 20244,295.004,306.004,276.004,276.004,247.37571,700
21 Feb 20244,306.004,323.004,267.004,296.004,267.24562,700
20 Feb 20244,389.004,407.004,306.004,306.004,277.17587,900
19 Feb 20244,328.004,382.004,313.004,378.004,348.69354,400
16 Feb 20244,287.004,364.004,279.004,328.004,299.02610,600
15 Feb 20244,305.004,309.004,263.004,277.004,248.37598,500
14 Feb 20244,330.004,338.004,268.004,280.004,251.35767,900
13 Feb 20244,320.004,358.004,272.004,349.004,319.88780,600
09 Feb 20244,325.004,369.004,287.004,294.004,265.25918,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...