Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 5,581.00
+50.00 (0.90%)
Mar 26, 2026, 9:45 AM JST
TYO:6305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,532.00 | 5,555.00 | 5,498.00 | 5,524.00 | - | 2.35% | 284,600 |
| Mar 24, 2026 | 5,319.00 | 5,397.00 | 5,257.00 | 5,397.00 | 5,397.00 | 4.17% | 812,400 |
| Mar 23, 2026 | 5,132.00 | 5,259.00 | 5,082.00 | 5,181.00 | 5,181.00 | -4.62% | 922,200 |
| Mar 19, 2026 | 5,498.00 | 5,532.00 | 5,420.00 | 5,432.00 | 5,432.00 | -5.48% | 1,061,900 |
| Mar 18, 2026 | 5,696.00 | 5,747.00 | 5,632.00 | 5,747.00 | 5,747.00 | 1.95% | 910,000 |
| Mar 17, 2026 | 5,859.00 | 5,881.00 | 5,635.00 | 5,637.00 | 5,637.00 | -2.12% | 796,800 |
| Mar 16, 2026 | 5,840.00 | 5,915.00 | 5,745.00 | 5,759.00 | 5,759.00 | -2.69% | 822,500 |
| Mar 13, 2026 | 5,873.00 | 5,953.00 | 5,850.00 | 5,918.00 | 5,918.00 | -0.92% | 833,600 |
| Mar 12, 2026 | 6,014.00 | 6,071.00 | 5,898.00 | 5,973.00 | 5,973.00 | -2.31% | 784,800 |
| Mar 11, 2026 | 6,058.00 | 6,180.00 | 6,050.00 | 6,114.00 | 6,114.00 | 2.88% | 1,034,200 |
| Mar 10, 2026 | 5,828.00 | 5,944.00 | 5,733.00 | 5,943.00 | 5,943.00 | 6.14% | 1,257,500 |
| Mar 9, 2026 | 5,664.00 | 5,708.00 | 5,440.00 | 5,599.00 | 5,599.00 | -7.06% | 1,379,200 |
| Mar 6, 2026 | 5,994.00 | 6,055.00 | 5,883.00 | 6,024.00 | 6,024.00 | -1.15% | 904,800 |
| Mar 5, 2026 | 6,234.00 | 6,327.00 | 6,058.00 | 6,094.00 | 6,094.00 | 1.77% | 982,600 |
| Mar 4, 2026 | 6,297.00 | 6,359.00 | 5,935.00 | 5,988.00 | 5,988.00 | -7.26% | 1,163,300 |
| Mar 3, 2026 | 6,799.00 | 6,835.00 | 6,457.00 | 6,457.00 | 6,457.00 | -6.41% | 1,089,800 |
| Mar 2, 2026 | 6,982.00 | 6,995.00 | 6,793.00 | 6,899.00 | 6,899.00 | -1.82% | 1,212,400 |
| Feb 27, 2026 | 7,220.00 | 7,225.00 | 6,972.00 | 7,027.00 | 7,027.00 | 2.21% | 1,604,900 |
| Feb 26, 2026 | 6,990.00 | 7,018.00 | 6,847.00 | 6,875.00 | 6,875.00 | 1.01% | 1,415,200 |
| Feb 25, 2026 | 6,750.00 | 6,855.00 | 6,676.00 | 6,806.00 | 6,806.00 | 3.84% | 1,198,500 |
| Feb 24, 2026 | 6,525.00 | 6,610.00 | 6,465.00 | 6,554.00 | 6,554.00 | 0.08% | 836,800 |
| Feb 20, 2026 | 6,639.00 | 6,648.00 | 6,503.00 | 6,549.00 | 6,549.00 | -0.56% | 1,254,300 |
| Feb 19, 2026 | 6,446.00 | 6,634.00 | 6,432.00 | 6,586.00 | 6,586.00 | 2.57% | 897,900 |
| Feb 18, 2026 | 6,545.00 | 6,579.00 | 6,405.00 | 6,421.00 | 6,421.00 | -1.80% | 974,900 |
| Feb 17, 2026 | 6,595.00 | 6,628.00 | 6,493.00 | 6,539.00 | 6,539.00 | -0.85% | 620,700 |
| Feb 16, 2026 | 6,609.00 | 6,723.00 | 6,580.00 | 6,595.00 | 6,595.00 | 0.47% | 937,700 |
| Feb 13, 2026 | 6,618.00 | 6,678.00 | 6,518.00 | 6,564.00 | 6,564.00 | 0.44% | 1,691,600 |
| Feb 12, 2026 | 6,621.00 | 6,686.00 | 6,371.00 | 6,535.00 | 6,535.00 | 0.21% | 1,435,400 |
| Feb 10, 2026 | 6,517.00 | 6,555.00 | 6,475.00 | 6,521.00 | 6,521.00 | 0.32% | 1,373,000 |
| Feb 9, 2026 | 6,510.00 | 6,530.00 | 6,328.00 | 6,500.00 | 6,500.00 | 6.00% | 2,059,000 |
| Feb 6, 2026 | 6,135.00 | 6,146.00 | 6,002.00 | 6,132.00 | 6,132.00 | -0.10% | 1,093,700 |
| Feb 5, 2026 | 6,026.00 | 6,189.00 | 5,925.00 | 6,138.00 | 6,138.00 | 2.71% | 2,014,200 |
| Feb 4, 2026 | 5,625.00 | 5,976.00 | 5,570.00 | 5,976.00 | 5,976.00 | 7.56% | 2,355,100 |
| Feb 3, 2026 | 5,359.00 | 5,567.00 | 5,283.00 | 5,556.00 | 5,556.00 | 6.46% | 1,655,500 |
| Feb 2, 2026 | 5,131.00 | 5,272.00 | 5,088.00 | 5,219.00 | 5,219.00 | 3.33% | 1,598,300 |
| Jan 30, 2026 | 4,936.00 | 5,068.00 | 4,908.00 | 5,051.00 | 5,051.00 | -1.67% | 2,213,800 |
| Jan 29, 2026 | 5,073.00 | 5,152.00 | 5,027.00 | 5,137.00 | 5,137.00 | 1.74% | 1,169,700 |
| Jan 28, 2026 | 5,100.00 | 5,110.00 | 5,049.00 | 5,049.00 | 5,049.00 | -1.16% | 779,900 |
| Jan 27, 2026 | 5,056.00 | 5,142.00 | 5,043.00 | 5,108.00 | 5,108.00 | 0.93% | 783,000 |
| Jan 26, 2026 | 5,074.00 | 5,112.00 | 5,025.00 | 5,061.00 | 5,061.00 | -2.82% | 1,126,300 |
| Jan 23, 2026 | 5,249.00 | 5,280.00 | 5,205.00 | 5,208.00 | 5,208.00 | 0.15% | 497,200 |
| Jan 22, 2026 | 5,223.00 | 5,249.00 | 5,178.00 | 5,200.00 | 5,200.00 | 1.50% | 795,600 |
| Jan 21, 2026 | 5,076.00 | 5,177.00 | 5,069.00 | 5,123.00 | 5,123.00 | -1.97% | 715,000 |
| Jan 20, 2026 | 5,273.00 | 5,291.00 | 5,215.00 | 5,226.00 | 5,226.00 | -0.89% | 566,600 |
| Jan 19, 2026 | 5,349.00 | 5,359.00 | 5,200.00 | 5,273.00 | 5,273.00 | -2.73% | 711,300 |
| Jan 16, 2026 | 5,343.00 | 5,458.00 | 5,327.00 | 5,421.00 | 5,421.00 | 1.63% | 939,100 |
| Jan 15, 2026 | 5,299.00 | 5,381.00 | 5,265.00 | 5,334.00 | 5,334.00 | 0.85% | 875,600 |
| Jan 14, 2026 | 5,195.00 | 5,306.00 | 5,178.00 | 5,289.00 | 5,289.00 | 2.52% | 811,900 |
| Jan 13, 2026 | 5,160.00 | 5,190.00 | 5,088.00 | 5,159.00 | 5,159.00 | 2.56% | 936,300 |
| Jan 9, 2026 | 4,973.00 | 5,057.00 | 4,946.00 | 5,030.00 | 5,030.00 | 1.70% | 980,000 |