Tokyo - Delayed Quote JPY

The Hanshin Diesel Works, Ltd. (6018.T)

2,635.00
+3.00
+(0.11%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,629.002,635.002,579.002,635.002,635.00600
May 21, 20252,501.002,637.002,501.002,632.002,632.002,900
May 20, 20252,512.002,562.002,483.002,501.002,501.001,500
May 19, 20252,605.002,605.002,505.002,507.002,507.001,800
May 16, 20252,659.002,688.002,505.002,605.002,605.004,200
May 15, 20252,552.002,640.002,552.002,630.002,630.004,300
May 14, 20252,507.002,571.002,500.002,571.002,571.005,100
May 13, 20252,540.002,552.002,489.002,534.002,534.006,400
May 12, 20252,489.002,589.002,489.002,589.002,589.004,600
May 9, 20252,514.002,539.002,509.002,539.002,539.001,500
May 8, 20252,518.002,518.002,500.002,506.002,506.00500
May 7, 20252,485.002,526.002,431.002,518.002,518.003,300
May 2, 20252,500.002,529.002,475.002,479.002,479.003,300
May 1, 20252,358.002,488.002,322.002,461.002,461.0013,900
Apr 30, 20252,348.002,420.002,347.002,358.002,358.003,200
Apr 28, 20252,390.002,417.002,312.002,322.002,322.006,600
Apr 25, 20252,329.002,340.002,266.002,340.002,340.003,400
Apr 24, 20252,337.002,339.002,322.002,323.002,323.001,500
Apr 23, 20252,335.002,335.002,324.002,324.002,324.001,500
Apr 22, 20252,235.002,294.002,235.002,292.002,292.001,500
Apr 21, 20252,296.002,296.002,242.002,245.002,245.001,700
Apr 18, 20252,272.002,281.002,272.002,281.002,281.00500
Apr 17, 20252,241.002,258.002,208.002,257.002,257.002,900
Apr 16, 20252,198.002,201.002,197.002,201.002,201.001,100
Apr 15, 20252,134.002,192.002,134.002,192.002,192.003,300
Apr 14, 20252,075.002,112.002,062.002,074.002,074.001,500
Apr 11, 20252,052.002,099.002,000.002,099.002,099.005,700
Apr 10, 20252,100.002,165.002,100.002,101.002,101.002,400
Apr 9, 20252,009.002,027.002,001.002,027.002,027.003,900
Apr 8, 20252,080.002,170.002,069.002,109.002,109.0010,100
Apr 7, 20251,999.002,090.001,998.002,070.002,070.004,600
Apr 4, 20252,201.002,203.002,102.002,200.002,200.0020,400
Apr 3, 20252,256.002,269.002,241.002,241.002,241.001,700
Apr 2, 20252,313.002,313.002,289.002,304.002,304.00400
Apr 1, 20252,370.002,370.002,353.002,360.002,360.00400
Mar 31, 20252,295.002,345.002,235.002,320.002,320.0015,600
Mar 28, 2025 70 Dividend
Mar 28, 20252,322.002,345.002,322.002,345.002,345.00300
Mar 27, 20252,380.002,380.002,380.002,380.002,310.00200
Mar 26, 20252,384.002,395.002,382.002,383.002,312.91400
Mar 25, 20252,421.002,434.002,421.002,434.002,362.41300
Mar 24, 20252,440.002,440.002,397.002,429.002,357.562,000
Mar 21, 20252,410.002,449.002,410.002,444.002,372.121,400
Mar 19, 20252,409.002,409.002,380.002,409.002,338.151,200
Mar 18, 20252,312.002,435.002,312.002,414.002,343.002,600
Mar 17, 20252,321.002,339.002,251.002,312.002,244.003,200
Mar 14, 20252,321.002,321.002,271.002,271.002,204.21500
Mar 13, 20252,291.002,291.002,277.002,277.002,210.03300
Mar 12, 20252,241.002,241.002,241.002,241.002,175.09100
Mar 11, 20252,263.002,263.002,238.002,260.002,193.53800
Mar 10, 20252,263.002,263.002,263.002,263.002,196.44100
Mar 7, 20252,263.002,263.002,263.002,263.002,196.44300
Mar 6, 20252,284.002,310.002,284.002,300.002,232.35600
Mar 5, 20252,236.002,291.002,236.002,272.002,205.18600
Mar 4, 20252,308.002,308.002,230.002,231.002,165.382,200
Mar 3, 20252,291.002,291.002,291.002,291.002,223.62100
Feb 28, 20252,231.002,241.002,230.002,241.002,175.09400
Feb 27, 20252,238.002,246.002,238.002,241.002,175.09800
Feb 26, 20252,245.002,250.002,240.002,240.002,174.121,300
Feb 25, 20252,299.002,299.002,242.002,243.002,177.032,400
Feb 21, 20252,309.002,314.002,300.002,300.002,232.35500
Feb 20, 20252,314.002,314.002,314.002,314.002,245.94100
Feb 19, 20252,319.002,319.002,315.002,315.002,246.91400
Feb 18, 20252,282.002,319.002,282.002,319.002,250.79300
Feb 17, 20252,303.002,344.002,301.002,302.002,234.291,900
Feb 14, 20252,309.002,309.002,220.002,286.002,218.762,900
Feb 13, 20252,268.002,296.002,268.002,291.002,223.621,000
Feb 12, 20252,270.002,393.002,265.002,279.002,211.971,900
Feb 10, 20252,240.002,272.002,240.002,272.002,205.181,800
Feb 7, 20252,255.002,275.002,249.002,275.002,208.091,700
Feb 6, 20252,272.002,304.002,221.002,241.002,175.096,800
Feb 5, 20252,371.002,372.002,252.002,281.002,213.917,200
Feb 4, 20252,425.002,485.002,280.002,381.002,310.9716,700
Feb 3, 20252,599.002,600.002,538.002,600.002,523.537,900
Jan 31, 20252,638.002,638.002,513.002,620.002,542.948,400
Jan 30, 20252,494.002,629.002,465.002,589.002,512.8517,500
Jan 29, 20252,303.002,520.002,303.002,418.002,346.888,500
Jan 28, 20252,251.002,253.002,251.002,253.002,186.74300
Jan 27, 20252,268.002,268.002,236.002,251.002,184.791,800
Jan 24, 20252,231.002,277.002,231.002,268.002,201.29600
Jan 23, 20252,250.002,250.002,240.002,241.002,175.091,700
Jan 22, 20252,249.002,249.002,249.002,249.002,182.85300
Jan 21, 20252,213.002,238.002,213.002,238.002,172.18300
Jan 20, 20252,213.002,230.002,208.002,213.002,147.911,100
Jan 17, 20252,200.002,201.002,199.002,200.002,135.291,400
Jan 16, 20252,202.002,208.002,199.002,200.002,135.292,200
Jan 15, 20252,202.002,209.002,189.002,202.002,137.242,700
Jan 14, 20252,202.002,203.002,199.002,202.002,137.241,500
Jan 10, 20252,217.002,217.002,200.002,202.002,137.241,000
Jan 9, 20252,217.002,217.002,217.002,217.002,151.79400
Jan 8, 20252,219.002,250.002,219.002,224.002,158.591,100
Jan 7, 20252,242.002,242.002,215.002,215.002,149.85500
Jan 6, 20252,191.002,250.002,186.002,242.002,176.061,700
Dec 30, 20242,177.002,200.002,164.002,200.002,135.29600
Dec 27, 20242,205.002,205.002,200.002,200.002,135.29800
Dec 26, 20242,205.002,205.002,201.002,205.002,140.15700
Dec 25, 20242,220.002,220.002,205.002,205.002,140.15800
Dec 24, 20242,213.002,213.002,210.002,210.002,145.00300
Dec 23, 20242,223.002,223.002,223.002,223.002,157.62500
Dec 20, 20242,199.002,200.002,199.002,200.002,135.29500
Dec 19, 20242,199.002,199.002,199.002,199.002,134.32200
Dec 18, 20242,190.002,202.002,189.002,200.002,135.291,600
Dec 17, 20242,197.002,200.002,197.002,197.002,132.38600
Dec 16, 20242,200.002,200.002,193.002,197.002,132.381,100
Dec 13, 20242,215.002,215.002,180.002,193.002,128.502,100
Dec 12, 20242,201.002,228.002,201.002,219.002,153.74700
Dec 11, 20242,200.002,210.002,200.002,200.002,135.29600
Dec 10, 20242,230.002,230.002,200.002,200.002,135.29900
Dec 9, 20242,223.002,223.002,223.002,223.002,157.62200
Dec 6, 20242,223.002,223.002,223.002,223.002,157.62100
Dec 5, 20242,229.002,229.002,224.002,224.002,158.59200
Dec 4, 20242,200.002,230.002,200.002,203.002,138.2119,800
Dec 3, 20242,184.002,184.002,170.002,170.002,106.18200
Dec 2, 20242,158.002,158.002,158.002,158.002,094.53-
Nov 29, 20242,158.002,158.002,158.002,158.002,094.53200
Nov 28, 20242,198.002,198.002,157.002,157.002,093.56300
Nov 27, 20242,200.002,200.002,198.002,198.002,133.35200
Nov 26, 20242,200.002,226.002,200.002,200.002,135.2919,100
Nov 25, 20242,210.002,210.002,170.002,170.002,106.181,700
Nov 22, 20242,202.002,202.002,184.002,200.002,135.29600
Nov 21, 20242,203.002,203.002,202.002,202.002,137.24800
Nov 20, 20242,200.002,203.002,199.002,203.002,138.211,300
Nov 19, 20242,200.002,200.002,200.002,200.002,135.29-
Nov 18, 20242,244.002,244.002,200.002,200.002,135.29500
Nov 15, 20242,222.002,222.002,200.002,200.002,135.29700
Nov 14, 20242,181.002,200.002,180.002,200.002,135.29500
Nov 13, 20242,189.002,200.002,151.002,200.002,135.29600
Nov 12, 20242,200.002,201.002,150.002,200.002,135.2910,800
Nov 11, 20242,200.002,209.002,199.002,199.002,134.322,300
Nov 8, 20242,200.002,200.002,200.002,200.002,135.29100
Nov 7, 20242,201.002,234.002,201.002,206.002,141.121,500
Nov 6, 20242,163.002,210.002,163.002,168.002,104.242,300
Nov 5, 20242,200.002,210.002,195.002,210.002,145.003,700
Nov 1, 20242,159.002,159.002,154.002,154.002,090.65200
Oct 31, 20242,159.002,212.002,158.002,168.002,104.241,000
Oct 30, 20242,189.002,201.002,189.002,200.002,135.29800
Oct 29, 20242,188.002,189.002,188.002,189.002,124.62300
Oct 28, 20242,122.002,200.002,122.002,188.002,123.651,800
Oct 25, 20242,149.002,217.002,142.002,142.002,079.001,700
Oct 24, 20242,156.002,157.002,156.002,157.002,093.56400
Oct 23, 20242,198.002,230.002,148.002,156.002,092.594,200
Oct 22, 20242,154.002,190.002,150.002,164.002,100.352,400
Oct 21, 20242,179.002,198.002,164.002,168.002,104.241,300
Oct 18, 20242,160.002,200.002,149.002,160.002,096.472,300
Oct 17, 20242,212.002,213.002,160.002,160.002,096.472,100
Oct 16, 20242,110.002,229.002,101.002,211.002,145.977,700
Oct 15, 20242,210.002,216.002,200.002,210.002,145.002,600
Oct 11, 20242,178.002,178.002,178.002,178.002,113.94-
Oct 10, 20242,200.002,200.002,178.002,178.002,113.941,200
Oct 9, 20242,199.002,200.002,199.002,200.002,135.29600
Oct 8, 20242,189.002,195.002,180.002,188.002,123.652,100
Oct 7, 20242,220.002,220.002,195.002,200.002,135.291,800
Oct 4, 20242,210.002,210.002,190.002,190.002,125.591,300
Oct 3, 20242,266.002,266.002,200.002,210.002,145.002,200
Oct 2, 20242,127.002,200.002,127.002,200.002,135.293,200
Oct 1, 20242,179.002,179.002,125.002,125.002,062.50300
Sep 30, 20242,120.002,170.002,120.002,138.002,075.123,800
Sep 27, 20242,172.002,175.002,150.002,163.002,099.381,800
Sep 26, 20242,180.002,250.002,126.002,174.002,110.0624,800
Sep 25, 20242,077.002,091.002,070.002,080.002,018.821,600
Sep 24, 20242,118.002,118.002,077.002,077.002,015.911,600
Sep 20, 20242,100.002,100.002,077.002,090.002,028.532,600
Sep 19, 20242,088.002,089.002,042.002,089.002,027.562,100
Sep 18, 20242,047.002,047.002,031.002,038.001,978.063,400
Sep 17, 20242,100.002,109.002,021.002,047.001,986.793,800
Sep 13, 20242,100.002,102.002,074.002,085.002,023.68800
Sep 12, 20242,081.002,081.002,050.002,050.001,989.711,000
Sep 11, 20242,076.002,099.002,050.002,052.001,991.653,700
Sep 10, 20242,103.002,103.002,065.002,073.002,012.031,500
Sep 9, 20242,135.002,135.002,102.002,110.002,047.941,500
Sep 6, 20242,126.002,145.002,126.002,131.002,068.324,300
Sep 5, 20242,135.002,148.002,134.002,138.002,075.122,500
Sep 4, 20242,133.002,149.002,115.002,135.002,072.212,800
Sep 3, 20242,188.002,224.002,187.002,192.002,127.531,100
Sep 2, 20242,183.002,219.002,175.002,205.002,140.151,000
Aug 30, 20242,126.002,167.002,126.002,167.002,103.263,500
Aug 29, 20242,129.002,145.002,129.002,137.002,074.15400
Aug 28, 20242,136.002,136.002,120.002,120.002,057.65500
Aug 27, 20242,083.002,162.002,083.002,136.002,073.182,100
Aug 26, 20242,129.002,130.002,053.002,099.002,037.264,900
Aug 23, 20242,120.002,133.002,100.002,128.002,065.413,600
Aug 22, 20242,188.002,188.002,085.002,117.002,054.742,700
Aug 21, 20242,161.002,171.002,121.002,170.002,106.18500
Aug 20, 20242,150.002,198.002,130.002,187.002,122.681,700
Aug 19, 20242,247.002,248.002,155.002,155.002,091.625,900
Aug 16, 20242,273.002,273.002,223.002,263.002,196.443,800
Aug 15, 20242,222.002,259.002,209.002,223.002,157.621,600
Aug 14, 20242,278.002,280.002,203.002,214.002,148.881,700
Aug 13, 20242,205.002,245.002,182.002,228.002,162.471,700
Aug 9, 20242,148.002,185.002,102.002,155.002,091.628,400
Aug 8, 20242,060.002,100.002,011.002,071.002,010.096,700
Aug 7, 20242,125.002,180.002,000.002,150.002,086.7614,500
Aug 6, 20242,064.002,090.001,896.002,090.002,028.5336,600
Aug 5, 20242,100.002,119.001,814.001,814.001,760.6529,400
Aug 2, 20242,461.002,461.002,302.002,314.002,245.9421,400
Aug 1, 20242,833.002,833.002,545.002,645.002,567.219,300
Jul 31, 20242,880.002,880.002,783.002,783.002,701.15500
Jul 30, 20242,820.002,833.002,752.002,780.002,698.243,800
Jul 29, 20242,736.002,760.002,736.002,760.002,678.821,100
Jul 26, 20242,799.002,840.002,734.002,734.002,653.595,900
Jul 25, 20242,781.002,830.002,704.002,783.002,701.155,700
Jul 24, 20242,880.002,919.002,876.002,881.002,796.261,700
Jul 23, 20242,910.002,930.002,910.002,930.002,843.825,500
Jul 22, 20242,878.002,878.002,765.002,860.002,775.885,900
Jul 19, 20242,859.002,949.002,859.002,909.002,823.441,500
Jul 18, 20242,948.002,948.002,860.002,863.002,778.794,700
Jul 17, 20242,789.002,994.002,789.002,994.002,905.9412,700
Jul 16, 20242,759.002,765.002,736.002,765.002,683.681,700
Jul 12, 20242,827.002,827.002,741.002,759.002,677.852,600
Jul 11, 20242,777.002,810.002,683.002,810.002,727.355,000
Jul 10, 20242,771.002,771.002,771.002,771.002,689.501,000
Jul 9, 20242,811.002,854.002,771.002,771.002,689.507,600
Jul 8, 20242,773.002,860.002,773.002,802.002,719.593,600
Jul 5, 20242,816.002,816.002,770.002,770.002,688.533,400
Jul 4, 20242,694.002,819.002,694.002,807.002,724.448,400
Jul 3, 20242,740.002,755.002,650.002,680.002,601.187,000
Jul 2, 20242,728.002,740.002,705.002,737.002,656.505,700
Jul 1, 20242,658.002,739.002,653.002,726.002,645.8216,000
Jun 28, 20242,473.002,627.002,473.002,627.002,549.7410,500
Jun 27, 20242,491.002,491.002,461.002,471.002,398.321,400
Jun 26, 20242,541.002,541.002,500.002,501.002,427.4411,800
Jun 25, 20242,545.002,545.002,501.002,510.002,436.18900
Jun 24, 20242,480.002,515.002,480.002,512.002,438.1215,400
Jun 21, 20242,511.002,511.002,481.002,481.002,408.031,200
Jun 20, 20242,540.002,540.002,501.002,511.002,437.151,500
Jun 19, 20242,546.002,546.002,506.002,522.002,447.821,200
Jun 18, 20242,559.002,559.002,541.002,545.002,470.151,100
Jun 17, 20242,571.002,612.002,545.002,550.002,475.005,700
Jun 14, 20242,619.002,664.002,600.002,638.002,560.413,200
Jun 13, 20242,660.002,660.002,521.002,625.002,547.793,200
Jun 12, 20242,695.002,695.002,632.002,655.002,576.91900
Jun 11, 20242,640.002,721.002,631.002,680.002,601.187,400
Jun 10, 20242,619.002,675.002,584.002,660.002,581.766,800
Jun 7, 20242,522.002,600.002,522.002,600.002,523.532,900
Jun 6, 20242,564.002,579.002,518.002,551.002,475.973,100
Jun 5, 20242,590.002,600.002,534.002,555.002,479.852,400
Jun 4, 20242,584.002,624.002,550.002,555.002,479.852,300
Jun 3, 20242,547.002,634.002,547.002,634.002,556.538,900
May 31, 20242,501.002,533.002,481.002,530.002,455.594,100
May 30, 20242,480.002,588.002,443.002,515.002,441.035,000
May 29, 20242,492.002,600.002,491.002,492.002,418.716,300
May 28, 20242,569.002,578.002,441.002,465.002,392.508,300
May 27, 20242,642.002,642.002,542.002,566.002,490.5310,600
May 24, 20242,481.002,680.002,459.002,616.002,539.0624,800
May 23, 20242,576.002,576.002,452.002,459.002,386.6821,000
May 22, 20242,650.002,779.002,560.002,585.002,508.9785,300

Related Tickers

688577.SS Zhe Jiang Headman Machinery Co.,Ltd.
63.71
+2.08%
 
SUNITATOOL.BO Sunita Tools Limited
611.20
+3.02%
 
KHE.F Kawasaki Heavy Industries, Ltd.
55.34
-1.64%
 
KHE.MU Kawasaki Heavy Industries Ltd
55.42
-1.21%
 
EMR Emerson Electric Co.
116.15
-1.56%