Skip to main content
logo
Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan flag Japan · Delayed Price · Currency is JPY
4,881.00
-46.00 (-0.93%)
Sep 10, 2025, 3:30 PM JST

TYO:6305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,915.004,972.004,897.004,927.004,927.000.06%624,900
Sep 8, 20254,863.004,924.004,832.004,924.004,924.002.54%906,200
Sep 5, 20254,762.004,819.004,748.004,802.004,802.002.02%604,900
Sep 4, 20254,597.004,723.004,570.004,707.004,707.002.84%680,100
Sep 3, 20254,604.004,645.004,572.004,577.004,577.00-0.93%363,400
Sep 2, 20254,600.004,631.004,583.004,620.004,620.000.96%348,200
Sep 1, 20254,552.004,602.004,528.004,576.004,576.00-0.09%479,200
Aug 29, 20254,622.004,647.004,580.004,580.004,580.00-1.53%567,900
Aug 28, 20254,625.004,663.004,610.004,651.004,651.000.63%440,100
Aug 27, 20254,630.004,642.004,590.004,622.004,622.00-0.47%371,900
Aug 26, 20254,657.004,675.004,605.004,644.004,644.00-0.81%397,000
Aug 25, 20254,670.004,716.004,659.004,682.004,682.001.65%571,300
Aug 22, 20254,614.004,625.004,572.004,606.004,606.00-0.28%501,600
Aug 21, 20254,580.004,627.004,541.004,619.004,619.000.85%689,000
Aug 20, 20254,725.004,730.004,574.004,580.004,580.00-2.72%766,800
Aug 19, 20254,755.004,760.004,640.004,708.004,708.00-0.86%856,800
Aug 18, 20254,729.004,756.004,707.004,749.004,749.001.28%507,100
Aug 15, 20254,718.004,718.004,662.004,689.004,689.00-0.26%514,000
Aug 14, 20254,748.004,784.004,685.004,701.004,701.00-1.65%522,400
Aug 13, 20254,755.004,842.004,754.004,780.004,780.001.42%953,700
Aug 12, 20254,671.004,766.004,638.004,713.004,713.001.07%834,800
Aug 8, 20254,579.004,664.004,566.004,663.004,663.002.28%839,500
Aug 7, 20254,464.004,566.004,461.004,559.004,559.001.72%613,100
Aug 6, 20254,466.004,528.004,450.004,482.004,482.001.08%554,500
Aug 5, 20254,493.004,493.004,430.004,434.004,434.00-0.56%646,900
Aug 4, 20254,385.004,465.004,381.004,459.004,459.00-1.46%739,300
Aug 1, 20254,449.004,552.004,424.004,525.004,525.003.08%1,058,500
Jul 31, 20254,335.004,429.004,310.004,390.004,390.00-0.61%1,766,900
Jul 30, 20254,500.004,527.004,391.004,417.004,417.00-0.90%1,181,200
Jul 29, 20254,595.004,598.004,411.004,457.004,457.00-3.21%932,800
Jul 28, 20254,640.004,641.004,585.004,605.004,605.00-0.82%362,400
Jul 25, 20254,739.004,739.004,643.004,643.004,643.00-2.07%748,900
Jul 24, 20254,684.004,758.004,656.004,741.004,741.001.98%1,224,900
Jul 23, 20254,502.004,657.004,461.004,649.004,649.006.58%1,553,700
Jul 22, 20254,346.004,419.004,341.004,362.004,362.00-0.30%547,300
Jul 18, 20254,382.004,383.004,342.004,375.004,375.001.23%472,600
Jul 17, 20254,301.004,338.004,275.004,322.004,322.000.02%512,300
Jul 16, 20254,350.004,356.004,302.004,321.004,321.00-1.01%501,100
Jul 15, 20254,433.004,454.004,365.004,365.004,365.00-1.45%545,600
Jul 14, 20254,371.004,485.004,345.004,429.004,429.001.33%1,055,400
Jul 11, 20254,320.004,378.004,266.004,371.004,371.002.05%1,138,300
Jul 10, 20254,344.004,352.004,273.004,283.004,283.00-1.38%790,700
Jul 9, 20254,308.004,345.004,306.004,343.004,343.000.86%573,800
Jul 8, 20254,276.004,352.004,265.004,306.004,306.000.47%1,066,300
Jul 7, 20254,291.004,329.004,257.004,286.004,286.000.59%641,200
Jul 4, 20254,289.004,312.004,240.004,261.004,261.00-0.51%626,700
Jul 3, 20254,270.004,297.004,242.004,283.004,283.001.23%1,010,600
Jul 2, 20254,197.004,256.004,176.004,231.004,231.000.36%795,900
Jul 1, 20254,300.004,300.004,201.004,216.004,216.00-1.95%870,800
Jun 30, 20254,360.004,395.004,289.004,300.004,300.00-0.02%858,700