Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 6,168.00
+180.00 (3.01%)
Mar 5, 2026, 11:30 AM JST
TYO:6305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,297.00 | 6,359.00 | 5,935.00 | 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 |
| 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 |