JPX · 6018 · stock

The Hanshin Diesel Works, Ltd. (6018) stock price history

Every JPX trading session of The Hanshin Diesel Works, Ltd. from Apr 6, 2000 to Nov 13, 2026: 6,347 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6018 data, free keyYear by year table

6018 adjusted close, 2000 to 2026

6018The Hanshin Diesel Works, Ltd.
¥4,850+26.7% over one year
20052010201520202025
¥6,710
All time high, 2026
¥6,710
52 week high, ¥3,431 low
6,347
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6018 key facts

  • The Hanshin Diesel Works, Ltd. (6018) closed at ¥4,850 on Nov 13, 2026 on JPX.
  • 6018's all time high close is ¥6,710, set on Aug 3, 2026; its all time low close is ¥134.09 on Dec 4, 2002.
  • 6018's 52 week range is ¥3,431 to ¥6,710.
  • 6018 returned +26.7% over the year to Nov 13, 2026 and +221.0% over five years.
  • Over ten years 6018 returned +524%, +20.1% a year compounded.
  • 6018's deepest drawdown was -89.7% from Oct 18, 2007 to Oct 3, 2012.
  • DataCedar holds 6,347 daily sessions of 6018 history from Apr 6, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6018 price chart, 2000 to 2026

6018 adjusted close, Apr 6, 2000 to Nov 13, 2026¥163.53¥550.24¥1,851¥6,230200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6018 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-19.2%
3 months-18.1%
6 months-10.5%
Year to date+27.4%
1 year+26.7%
3 years+152.5%
5 years+221.0%
10 years+524.0%
Since Apr 6, 2000+1,665%
Compound annual growth, 26.6 years+11.4%

6018 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥6,710 on Aug 3, 2026
All time low close
¥134.09 on Dec 4, 2002
52 week high
¥6,710 on Aug 3, 2026
52 week low
¥3,431 on Nov 19, 2025
Deepest drawdown
-89.7% from Oct 18, 2007 to Oct 3, 2012, recovered Jun 25, 2025
Best single session
+90.2% on Jan 12, 2006
Worst single session
-34.5% on Oct 11, 2001
Volatility, 1 year annualised
48.6%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
17.7×
Best calendar year
2004, +131%
Worst calendar year
2008, -58%

6018 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 6, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,812¥6,710¥3,802¥4,850+27.4%1.1M206
2025¥2,083¥4,236¥1,957¥3,807+82.1%2.6M243
2024¥1,879¥2,846¥1,724¥2,091+11.8%1.6M245
2023¥1,229¥2,101¥1,123¥1,871+49.1%2.5M246
2022¥1,472¥1,511¥1,138¥1,255-16.3%250.3K244
2021¥1,546¥1,641¥1,466¥1,500-3.0%331.5K245
2020¥1,812¥1,981¥1,422¥1,545-14.7%189.7K241
2019¥1,792¥1,937¥1,509¥1,812+1.2%249.4K239
2018¥1,333¥2,009¥1,254¥1,792+34.4%516.4K261
2017¥853.43¥1,406¥849.62¥1,333+56.2%1.6M250
2016¥960.44¥1,001¥704.84¥853.43-11.8%740.8K243
2015¥784.40¥1,182¥759.09¥967.83+23.4%934.4K234
2014¥668.49¥892.84¥629.59¥784.40+16.7%487K231
2013¥465.69¥696.79¥455.27¥672.03+45.4%669.8K245
2012¥467.41¥632.51¥368.38¥462.22-1.1%393.8K235
2011¥492.57¥713.05¥341.78¥467.41-5.1%558.6K233
2010¥532.78¥653.41¥449.01¥492.57-7.0%565.4K228
2009¥1,045¥1,220¥482.52¥529.43-49.4%1.3M238
2008¥2,428¥2,444¥931.53¥1,045-58.1%393.2K234
2007¥1,344¥3,772¥1,325¥2,494+85.5%1.1M239
2006¥752.22¥1,550¥735.87¥1,344+78.7%759.2K260
2005¥490.58¥1,014¥477.50¥752.22+53.3%1.1M251
2004¥222.40¥552.72¥196.23¥490.58+130.8%450.6K226
2003¥147.17¥382.65¥147.17¥212.58+44.4%199.6K213
2002¥258.37¥300.89¥134.09¥147.17-43.0%138.6K219
2001¥277.99¥300.89¥170.07¥258.37-7.1%131K222
2000¥268.18¥336.86¥147.17¥277.99n/a111.8K176

6018 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥4,850-22.3%
October 2026¥6,240-3.3%
September 2026¥6,450+0.5%
August 2026¥6,420-2.7%
July 2026¥6,600+11.3%
June 2026¥5,930-6.0%
May 2026¥6,310+11.9%
April 2026¥5,6400.0%
March 2026¥5,640+16.2%
February 2026¥4,852+18.6%
January 2026¥4,090+7.4%
December 2025¥3,807-8.1%

About the 6018 data

Daily bars. 6,347 sessions from Apr 6, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A6018/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5998 Advanex Inc.
  • 6005 Miura Co., Ltd.
  • 6013 Takuma Co., Ltd.
  • 6016 Japan Engine Corporation
  • 6022 Akasaka Diesels Limited
  • 6023 Daihatsu Infinearth Mfg.Co.,Ltd
  • 6027 Bengo4.com,Inc.
  • 6029 Artra Group Corporation

Common questions

6018 share price history

Start with any symbol.

Start free