Skip to main content
logo
Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan flag Japan · Delayed Price · Currency is JPY
4,951.00
+75.00 (1.54%)
Oct 24, 2025, 3:30 PM JST

TYO:6305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,884.004,969.004,859.004,951.004,951.001.54%548,800
Oct 23, 20254,854.004,885.004,828.004,876.004,876.00-0.79%610,800
Oct 22, 20254,891.004,936.004,861.004,915.004,915.001.72%483,200
Oct 21, 20254,784.004,854.004,772.004,832.004,832.001.60%613,600
Oct 20, 20254,787.004,787.004,732.004,756.004,756.001.28%416,600
Oct 17, 20254,706.004,765.004,696.004,696.004,696.00-1.68%388,200
Oct 16, 20254,748.004,789.004,733.004,776.004,776.000.76%376,800
Oct 15, 20254,719.004,766.004,700.004,740.004,740.001.96%456,100
Oct 14, 20254,553.004,695.004,553.004,649.004,649.00-0.28%750,900
Oct 10, 20254,790.004,806.004,662.004,662.004,662.00-2.47%812,200
Oct 9, 20254,828.004,832.004,770.004,780.004,780.00-0.69%479,200
Oct 8, 20254,820.004,842.004,773.004,813.004,813.000.59%535,500
Oct 7, 20254,800.004,809.004,749.004,785.004,785.000.19%557,500
Oct 6, 20254,892.004,932.004,751.004,776.004,776.000.51%908,000
Oct 3, 20254,662.004,762.004,654.004,752.004,752.002.11%635,700
Oct 2, 20254,600.004,699.004,597.004,654.004,654.001.13%545,500
Oct 1, 20254,635.004,648.004,537.004,602.004,602.00-2.79%973,400
Sep 30, 20254,660.004,734.004,659.004,734.004,734.001.13%714,900
Sep 29, 20254,736.004,744.004,659.004,681.004,681.00-2.50%533,600
Sep 26, 20254,800.004,815.004,750.004,801.004,726.000.48%542,400
Sep 25, 20254,776.004,816.004,754.004,778.004,703.360.91%499,900
Sep 24, 20254,783.004,783.004,724.004,735.004,661.030.47%520,100
Sep 22, 20254,743.004,772.004,705.004,713.004,639.37-0.34%580,300
Sep 19, 20254,851.004,863.004,707.004,729.004,655.12-1.85%869,500
Sep 18, 20254,802.004,850.004,762.004,818.004,742.730.94%381,000
Sep 17, 20254,811.004,812.004,754.004,773.004,698.44-1.99%637,200
Sep 16, 20254,899.004,908.004,866.004,870.004,793.92-0.61%637,200
Sep 12, 20254,965.004,965.004,867.004,900.004,823.450.10%674,500
Sep 11, 20254,882.004,925.004,852.004,895.004,818.530.29%674,500
Sep 10, 20254,901.004,911.004,845.004,881.004,804.75-0.93%510,600
Sep 9, 20254,915.004,972.004,897.004,927.004,850.030.06%624,900
Sep 8, 20254,863.004,924.004,832.004,924.004,847.082.54%906,200
Sep 5, 20254,762.004,819.004,748.004,802.004,726.982.02%604,900
Sep 4, 20254,597.004,723.004,570.004,707.004,633.472.84%680,100
Sep 3, 20254,604.004,645.004,572.004,577.004,505.50-0.93%363,400
Sep 2, 20254,600.004,631.004,583.004,620.004,547.830.96%348,200
Sep 1, 20254,552.004,602.004,528.004,576.004,504.52-0.09%479,200
Aug 29, 20254,622.004,647.004,580.004,580.004,508.46-1.53%567,900
Aug 28, 20254,625.004,663.004,610.004,651.004,578.350.63%440,100
Aug 27, 20254,630.004,642.004,590.004,622.004,549.80-0.47%371,900
Aug 26, 20254,657.004,675.004,605.004,644.004,571.46-0.81%397,000
Aug 25, 20254,670.004,716.004,659.004,682.004,608.871.65%571,300
Aug 22, 20254,614.004,625.004,572.004,606.004,534.05-0.28%501,600
Aug 21, 20254,580.004,627.004,541.004,619.004,546.850.85%689,000
Aug 20, 20254,725.004,730.004,574.004,580.004,508.46-2.72%766,800
Aug 19, 20254,755.004,760.004,640.004,708.004,634.46-0.86%856,800
Aug 18, 20254,729.004,756.004,707.004,749.004,674.821.28%507,100
Aug 15, 20254,718.004,718.004,662.004,689.004,615.76-0.26%514,000
Aug 14, 20254,748.004,784.004,685.004,701.004,627.57-1.65%522,400
Aug 13, 20254,755.004,842.004,754.004,780.004,705.341.42%953,700