Skip to main content
logo
Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan flag Japan · Delayed Price · Currency is JPY
5,208.00
+8.00 (0.15%)
Jan 23, 2026, 3:30 PM JST

TYO:6305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20265,249.005,280.005,205.005,208.005,208.000.15%497,200
Jan 22, 20265,223.005,249.005,178.005,200.005,200.001.50%795,600
Jan 21, 20265,076.005,177.005,069.005,123.005,123.00-1.97%715,000
Jan 20, 20265,273.005,291.005,215.005,226.005,226.00-0.89%566,600
Jan 19, 20265,349.005,359.005,200.005,273.005,273.00-2.73%711,300
Jan 16, 20265,343.005,458.005,327.005,421.005,421.001.63%939,100
Jan 15, 20265,299.005,381.005,265.005,334.005,334.000.85%875,600
Jan 14, 20265,195.005,306.005,178.005,289.005,289.002.52%811,900
Jan 13, 20265,160.005,190.005,088.005,159.005,159.002.56%936,300
Jan 9, 20264,973.005,057.004,946.005,030.005,030.001.70%980,000
Jan 8, 20264,855.004,985.004,855.004,946.004,946.001.52%1,400,700
Jan 7, 20264,780.004,893.004,744.004,872.004,872.001.78%764,700
Jan 6, 20264,760.004,814.004,755.004,787.004,787.001.85%1,005,100
Jan 5, 20264,750.004,752.004,653.004,700.004,700.001.51%725,700
Dec 30, 20254,593.004,645.004,585.004,630.004,630.000.46%700,700
Dec 29, 20254,606.004,625.004,583.004,609.004,609.00-0.13%481,700
Dec 26, 20254,645.004,652.004,612.004,615.004,615.00-0.65%407,900
Dec 25, 20254,661.004,661.004,614.004,645.004,645.00-0.13%362,100
Dec 24, 20254,683.004,683.004,621.004,651.004,651.000.02%465,100
Dec 23, 20254,660.004,668.004,613.004,650.004,650.00-0.81%508,800
Dec 22, 20254,628.004,688.004,620.004,688.004,688.001.94%726,000
Dec 19, 20254,553.004,599.004,552.004,599.004,599.00-0.22%1,235,400
Dec 18, 20254,586.004,652.004,573.004,609.004,609.00-0.56%962,300
Dec 17, 20254,610.004,650.004,561.004,635.004,635.001.40%959,400
Dec 16, 20254,590.004,614.004,538.004,571.004,571.00-0.44%883,100
Dec 15, 20254,560.004,592.004,528.004,591.004,591.00-0.30%505,000
Dec 12, 20254,582.004,639.004,555.004,605.004,605.001.21%887,700
Dec 11, 20254,643.004,644.004,550.004,550.004,550.00-0.68%757,100
Dec 10, 20254,631.004,681.004,581.004,581.004,581.00-0.84%684,500
Dec 9, 20254,576.004,638.004,570.004,620.004,620.000.43%654,400
Dec 8, 20254,638.004,650.004,582.004,600.004,600.00-1.29%775,800
Dec 5, 20254,699.004,707.004,639.004,660.004,660.00-1.21%577,800
Dec 4, 20254,620.004,717.004,607.004,717.004,717.001.81%778,500
Dec 3, 20254,599.004,684.004,590.004,633.004,633.000.74%820,600
Dec 2, 20254,630.004,643.004,576.004,599.004,599.00-0.65%652,200
Dec 1, 20254,633.004,656.004,588.004,629.004,629.001.85%1,134,100
Nov 28, 20254,524.004,574.004,519.004,545.004,545.000.60%473,700
Nov 27, 20254,573.004,585.004,516.004,518.004,518.00-1.05%677,600
Nov 26, 20254,523.004,602.004,473.004,566.004,566.002.49%1,077,700
Nov 25, 20254,560.004,573.004,454.004,455.004,455.00-1.31%1,109,900
Nov 21, 20254,417.004,530.004,403.004,514.004,514.001.05%985,000
Nov 20, 20254,411.004,475.004,382.004,467.004,467.002.90%1,250,500
Nov 19, 20254,444.004,448.004,312.004,341.004,341.00-2.60%1,448,600
Nov 18, 20254,537.004,572.004,457.004,457.004,457.00-3.02%908,500
Nov 17, 20254,590.004,613.004,537.004,596.004,596.00-0.37%1,072,500
Nov 14, 20254,656.004,656.004,585.004,613.004,613.00-1.01%1,239,500
Nov 13, 20254,605.004,672.004,585.004,660.004,660.001.30%1,023,600
Nov 12, 20254,557.004,612.004,546.004,600.004,600.000.94%1,213,400
Nov 11, 20254,550.004,571.004,530.004,557.004,557.000.89%1,215,900
Nov 10, 20254,460.004,542.004,439.004,517.004,517.002.15%1,551,700