Hanshin Diesel Works, Ltd.(JP:6018)
Â¥5,160.00+-40.00 (+3.20%)
JP:6018
Hanshin Diesel Works, Ltd. historical prices
Â¥5,160.00
At close:+-40.00 (+3.20%)
Want to see JP:6018 full AI Analyst Report?
Hanshin Diesel Works, Ltd. (6018) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,220.00 | 5,320.00 | 5,050.00 | 5,160.00 | 5,160.00 | +3.20% | 5,600 | 5.37 |
| Nov 09, 2026 | 5,150.00 | 5,200.00 | 5,150.00 | 5,200.00 | 5,200.00 | +4.00% | 300 | 0.29 |
| Nov 06, 2026 | 5,230.00 | 5,230.00 | 4,910.00 | 5,000.00 | 5,000.00 | -7.06% | 1,100 | 1.08 |
| Nov 05, 2026 | 5,930.00 | 5,930.00 | 5,380.00 | 5,380.00 | 5,380.00 | -8.35% | 2,500 | 2.44 |
| Nov 04, 2026 | 5,990.00 | 6,050.00 | 5,840.00 | 5,870.00 | 5,870.00 | -3.14% | 2,600 | 2.61 |
| Nov 03, 2026 | 6,060.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,250.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | -2.88% | 2,800 | 2.89 |
| Oct 30, 2026 | 6,170.00 | 6,340.00 | 6,100.00 | 6,240.00 | 6,240.00 | +0.81% | 7,500 | 8.15 |
| Oct 29, 2026 | 5,930.00 | 6,200.00 | 5,930.00 | 6,190.00 | 6,190.00 | +4.74% | 5,800 | 6.66 |
| Oct 28, 2026 | 5,870.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | +0.85% | 2,700 | 3.01 |
| Oct 27, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | +0.51% | 100 | 0.11 |
| Oct 26, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | +0.00% | 100 | 0.10 |
| Oct 23, 2026 | 5,870.00 | 5,870.00 | 5,750.00 | 5,830.00 | 5,830.00 | +0.52% | 1,700 | 1.71 |
| Oct 22, 2026 | 5,920.00 | 5,920.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.03% | 800 | 0.82 |
| Oct 21, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,920.00 | +3.32% | 1,600 | 1.66 |
| Oct 20, 2026 | 5,790.00 | 5,790.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.55% | 900 | 0.88 |
| Oct 19, 2026 | 5,910.00 | 5,910.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.18% | 300 | 0.29 |
| Oct 16, 2026 | 6,020.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,950.00 | -1.33% | 500 | 0.47 |
| Oct 15, 2026 | 6,060.00 | 6,060.00 | 6,030.00 | 6,030.00 | 6,030.00 | +0.50% | 500 | 0.48 |
| Oct 14, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 5,830.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | +2.92% | 400 | 0.37 |
| Oct 12, 2026 | 5,830.00 | 5,880.00 | 5,830.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,830.00 | 5,880.00 | 5,830.00 | 5,830.00 | 5,830.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,880.00 | 5,880.00 | 5,830.00 | 5,830.00 | 5,830.00 | -2.02% | 400 | 0.35 |
| Oct 07, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.33% | 100 | 0.09 |
| Oct 06, 2026 | 6,080.00 | 6,080.00 | 5,830.00 | 6,030.00 | 6,030.00 | -0.82% | 800 | 0.70 |
| Oct 05, 2026 | 5,880.00 | 6,080.00 | 5,840.00 | 6,080.00 | 6,080.00 | +5.01% | 500 | 0.44 |
| Oct 02, 2026 | 6,230.00 | 6,230.00 | 5,790.00 | 5,790.00 | 5,790.00 | -7.06% | 1,700 | 1.53 |
| Oct 01, 2026 | 6,250.00 | 6,250.00 | 6,210.00 | 6,230.00 | 6,230.00 | -3.41% | 500 | 0.45 |
| Sep 30, 2026 | 6,480.00 | 6,480.00 | 6,220.00 | 6,450.00 | 6,450.00 | -0.46% | 2,000 | 1.81 |
| Sep 29, 2026 | 6,380.00 | 6,480.00 | 6,100.00 | 6,480.00 | 6,480.00 | +3.27% | 1,900 | 1.76 |
| Sep 28, 2026 | 6,200.00 | 6,310.00 | 6,100.00 | 6,310.00 | 6,275.00 | +3.44% | 1,800 | 1.71 |
| Sep 25, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,066.17 | +2.01% | 1,300 | 1.21 |
| Sep 24, 2026 | 5,950.00 | 5,980.00 | 5,810.00 | 5,980.00 | 5,946.83 | +0.67% | 1,600 | 1.43 |
| Sep 23, 2026 | 5,940.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,907.05 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,940.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,907.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,940.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,907.05 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,770.00 | 5,940.00 | 5,770.00 | 5,940.00 | 5,907.05 | +2.95% | 1,600 | 1.37 |
| Sep 17, 2026 | 5,770.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,738.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5,870.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,738.00 | -1.20% | 500 | 0.39 |
| Sep 15, 2026 | 5,780.00 | 5,940.00 | 5,780.00 | 5,840.00 | 5,807.61 | +1.04% | 500 | 0.39 |
| Sep 14, 2026 | 5,790.00 | 5,810.00 | 5,580.00 | 5,780.00 | 5,747.94 | -0.17% | 1,900 | 1.49 |
| Sep 11, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,757.88 | -1.70% | 100 | 0.07 |
| Sep 10, 2026 | 5,960.00 | 6,060.00 | 5,740.00 | 5,890.00 | 5,857.33 | -1.34% | 3,500 | 2.48 |
| Sep 09, 2026 | 6,000.00 | 6,000.00 | 5,960.00 | 5,970.00 | 5,936.89 | -3.71% | 400 | 0.28 |
| Sep 08, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,165.61 | +0.98% | 100 | 0.07 |
| Sep 07, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,105.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,105.94 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,105.94 | +0.16% | 100 | 0.05 |
| Sep 02, 2026 | 6,240.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,096.00 | -4.52% | 500 | 0.26 |
