Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 6,535.00
+14.00 (0.21%)
At close: Feb 12, 2026
TYO:6305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4,855.00 | 4,985.00 | 4,855.00 | 4,946.00 | 4,946.00 | 1.52% | 1,400,700 |
| Jan 7, 2026 | 4,780.00 | 4,893.00 | 4,744.00 | 4,872.00 | 4,872.00 | 1.78% | 764,700 |
| Jan 6, 2026 | 4,760.00 | 4,814.00 | 4,755.00 | 4,787.00 | 4,787.00 | 1.85% | 1,005,100 |
| Jan 5, 2026 | 4,750.00 | 4,752.00 | 4,653.00 | 4,700.00 | 4,700.00 | 1.51% | 725,700 |
| Dec 30, 2025 | 4,593.00 | 4,645.00 | 4,585.00 | 4,630.00 | 4,630.00 | 0.46% | 700,700 |
| Dec 29, 2025 | 4,606.00 | 4,625.00 | 4,583.00 | 4,609.00 | 4,609.00 | -0.13% | 481,700 |
| Dec 26, 2025 | 4,645.00 | 4,652.00 | 4,612.00 | 4,615.00 | 4,615.00 | -0.65% | 407,900 |
| Dec 25, 2025 | 4,661.00 | 4,661.00 | 4,614.00 | 4,645.00 | 4,645.00 | -0.13% | 362,100 |
| Dec 24, 2025 | 4,683.00 | 4,683.00 | 4,621.00 | 4,651.00 | 4,651.00 | 0.02% | 465,100 |
| Dec 23, 2025 | 4,660.00 | 4,668.00 | 4,613.00 | 4,650.00 | 4,650.00 | -0.81% | 508,800 |
| Dec 22, 2025 | 4,628.00 | 4,688.00 | 4,620.00 | 4,688.00 | 4,688.00 | 1.94% | 726,000 |
| Dec 19, 2025 | 4,553.00 | 4,599.00 | 4,552.00 | 4,599.00 | 4,599.00 | -0.22% | 1,235,400 |
| Dec 18, 2025 | 4,586.00 | 4,652.00 | 4,573.00 | 4,609.00 | 4,609.00 | -0.56% | 962,300 |
| Dec 17, 2025 | 4,610.00 | 4,650.00 | 4,561.00 | 4,635.00 | 4,635.00 | 1.40% | 959,400 |
| Dec 16, 2025 | 4,590.00 | 4,614.00 | 4,538.00 | 4,571.00 | 4,571.00 | -0.44% | 883,100 |
| Dec 15, 2025 | 4,560.00 | 4,592.00 | 4,528.00 | 4,591.00 | 4,591.00 | -0.30% | 505,000 |
| Dec 12, 2025 | 4,582.00 | 4,639.00 | 4,555.00 | 4,605.00 | 4,605.00 | 1.21% | 887,700 |
| Dec 11, 2025 | 4,643.00 | 4,644.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.68% | 757,100 |
| Dec 10, 2025 | 4,631.00 | 4,681.00 | 4,581.00 | 4,581.00 | 4,581.00 | -0.84% | 684,500 |
| Dec 9, 2025 | 4,576.00 | 4,638.00 | 4,570.00 | 4,620.00 | 4,620.00 | 0.43% | 654,400 |
| Dec 8, 2025 | 4,638.00 | 4,650.00 | 4,582.00 | 4,600.00 | 4,600.00 | -1.29% | 775,800 |
| Dec 5, 2025 | 4,699.00 | 4,707.00 | 4,639.00 | 4,660.00 | 4,660.00 | -1.21% | 577,800 |
| Dec 4, 2025 | 4,620.00 | 4,717.00 | 4,607.00 | 4,717.00 | 4,717.00 | 1.81% | 778,500 |
| Dec 3, 2025 | 4,599.00 | 4,684.00 | 4,590.00 | 4,633.00 | 4,633.00 | 0.74% | 820,600 |
| Dec 2, 2025 | 4,630.00 | 4,643.00 | 4,576.00 | 4,599.00 | 4,599.00 | -0.65% | 652,200 |
| Dec 1, 2025 | 4,633.00 | 4,656.00 | 4,588.00 | 4,629.00 | 4,629.00 | 1.85% | 1,134,100 |
| Nov 28, 2025 | 4,524.00 | 4,574.00 | 4,519.00 | 4,545.00 | 4,545.00 | 0.60% | 473,700 |