Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 5,099.00
+50.00 (0.99%)
May 26, 2026, 3:30 PM JST
TYO:6305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,058.00 | 5,130.00 | 5,045.00 | 5,099.00 | 5,099.00 | 0.99% | 1,010,900 |
| May 25, 2026 | 5,052.00 | 5,067.00 | 4,991.00 | 5,049.00 | 5,049.00 | 1.34% | 1,999,200 |
| May 22, 2026 | 4,986.00 | 5,034.00 | 4,960.00 | 4,982.00 | 4,982.00 | -0.10% | 1,186,500 |
| May 21, 2026 | 4,982.00 | 5,032.00 | 4,939.00 | 4,987.00 | 4,987.00 | 1.53% | 944,400 |
| May 20, 2026 | 5,003.00 | 5,038.00 | 4,882.00 | 4,912.00 | 4,912.00 | -2.85% | 1,732,000 |
| May 19, 2026 | 5,170.00 | 5,178.00 | 5,001.00 | 5,056.00 | 5,056.00 | 0.08% | 1,085,100 |
| May 18, 2026 | 5,247.00 | 5,274.00 | 5,052.00 | 5,052.00 | 5,052.00 | -3.33% | 2,053,400 |
| May 15, 2026 | 5,300.00 | 5,337.00 | 5,205.00 | 5,226.00 | 5,226.00 | -1.41% | 1,570,800 |
| May 14, 2026 | 5,359.00 | 5,420.00 | 5,298.00 | 5,301.00 | 5,301.00 | 0.21% | 2,341,200 |
| May 13, 2026 | 5,143.00 | 5,326.00 | 5,143.00 | 5,290.00 | 5,290.00 | -2.81% | 4,500,300 |
| May 12, 2026 | 5,674.00 | 5,765.00 | 5,180.00 | 5,443.00 | 5,443.00 | -4.07% | 1,624,900 |
| May 11, 2026 | 5,676.00 | 5,701.00 | 5,607.00 | 5,674.00 | 5,674.00 | -0.09% | 940,900 |
| May 8, 2026 | 5,538.00 | 5,718.00 | 5,494.00 | 5,679.00 | 5,679.00 | 2.86% | 1,532,800 |
| May 7, 2026 | 5,720.00 | 5,723.00 | 5,407.00 | 5,521.00 | 5,521.00 | -0.36% | 1,493,800 |
| May 1, 2026 | 5,450.00 | 5,568.00 | 5,419.00 | 5,541.00 | 5,541.00 | 1.26% | 751,400 |
| Apr 30, 2026 | 5,619.00 | 5,653.00 | 5,422.00 | 5,472.00 | 5,472.00 | -3.05% | 1,517,800 |
| Apr 28, 2026 | 5,532.00 | 5,688.00 | 5,485.00 | 5,644.00 | 5,644.00 | 3.90% | 1,474,700 |
| Apr 27, 2026 | 5,243.00 | 5,658.00 | 5,223.00 | 5,432.00 | 5,432.00 | -0.20% | 1,690,900 |
| Apr 24, 2026 | 5,567.00 | 5,570.00 | 5,398.00 | 5,443.00 | 5,443.00 | -0.86% | 1,031,600 |
| Apr 23, 2026 | 5,465.00 | 5,567.00 | 5,419.00 | 5,490.00 | 5,490.00 | 1.89% | 1,166,000 |
| Apr 22, 2026 | 5,485.00 | 5,505.00 | 5,361.00 | 5,388.00 | 5,388.00 | -1.98% | 572,900 |
| Apr 21, 2026 | 5,484.00 | 5,539.00 | 5,428.00 | 5,497.00 | 5,497.00 | 1.23% | 690,100 |
| Apr 20, 2026 | 5,460.00 | 5,470.00 | 5,420.00 | 5,430.00 | 5,430.00 | 1.21% | 760,600 |
| Apr 17, 2026 | 5,500.00 | 5,502.00 | 5,365.00 | 5,365.00 | 5,365.00 | -3.33% | 1,311,700 |
| Apr 16, 2026 | 5,627.00 | 5,665.00 | 5,522.00 | 5,550.00 | 5,550.00 | -2.34% | 807,300 |
| Apr 15, 2026 | 5,643.00 | 5,692.00 | 5,579.00 | 5,683.00 | 5,683.00 | 0.76% | 688,800 |
| Apr 14, 2026 | 5,719.00 | 5,726.00 | 5,595.00 | 5,640.00 | 5,640.00 | -0.32% | 730,500 |
| Apr 13, 2026 | 5,642.00 | 5,749.00 | 5,621.00 | 5,658.00 | 5,658.00 | -0.86% | 563,400 |
| Apr 10, 2026 | 5,740.00 | 5,773.00 | 5,650.00 | 5,707.00 | 5,707.00 | 0.25% | 781,900 |
| Apr 9, 2026 | 5,749.00 | 5,759.00 | 5,669.00 | 5,693.00 | 5,693.00 | -0.25% | 621,600 |
| Apr 8, 2026 | 5,717.00 | 5,735.00 | 5,634.00 | 5,707.00 | 5,707.00 | 7.33% | 1,319,800 |
| Apr 7, 2026 | 5,384.00 | 5,408.00 | 5,294.00 | 5,317.00 | 5,317.00 | -1.15% | 633,100 |
| Apr 6, 2026 | 5,449.00 | 5,484.00 | 5,373.00 | 5,379.00 | 5,379.00 | -1.18% | 520,300 |
| Apr 3, 2026 | 5,428.00 | 5,465.00 | 5,404.00 | 5,443.00 | 5,443.00 | 0.89% | 429,400 |
| Apr 2, 2026 | 5,619.00 | 5,635.00 | 5,367.00 | 5,395.00 | 5,395.00 | -2.25% | 724,100 |
| Apr 1, 2026 | 5,553.00 | 5,553.00 | 5,418.00 | 5,519.00 | 5,519.00 | 4.70% | 910,000 |
| Mar 31, 2026 | 5,150.00 | 5,386.00 | 5,148.00 | 5,271.00 | 5,271.00 | 0.44% | 1,029,400 |
| Mar 30, 2026 | 5,141.00 | 5,248.00 | 5,100.00 | 5,248.00 | 5,248.00 | -3.55% | 1,134,700 |
| Mar 27, 2026 | 5,520.00 | 5,565.00 | 5,447.00 | 5,541.00 | 5,441.00 | 0.40% | 760,500 |
| Mar 26, 2026 | 5,590.00 | 5,636.00 | 5,460.00 | 5,519.00 | 5,419.40 | -0.22% | 730,800 |
| Mar 25, 2026 | 5,532.00 | 5,555.00 | 5,494.00 | 5,531.00 | 5,431.18 | 2.48% | 720,100 |
| Mar 24, 2026 | 5,319.00 | 5,397.00 | 5,257.00 | 5,397.00 | 5,299.60 | 4.17% | 812,400 |
| Mar 23, 2026 | 5,132.00 | 5,259.00 | 5,082.00 | 5,181.00 | 5,087.50 | -4.62% | 922,200 |
| Mar 19, 2026 | 5,498.00 | 5,532.00 | 5,420.00 | 5,432.00 | 5,333.97 | -5.48% | 1,061,900 |
| Mar 18, 2026 | 5,696.00 | 5,747.00 | 5,632.00 | 5,747.00 | 5,643.28 | 1.95% | 910,000 |
| Mar 17, 2026 | 5,859.00 | 5,881.00 | 5,635.00 | 5,637.00 | 5,535.27 | -2.12% | 796,800 |
| Mar 16, 2026 | 5,840.00 | 5,915.00 | 5,745.00 | 5,759.00 | 5,655.07 | -2.69% | 822,500 |
| Mar 13, 2026 | 5,873.00 | 5,953.00 | 5,850.00 | 5,918.00 | 5,811.20 | -0.92% | 833,600 |
| Mar 12, 2026 | 6,014.00 | 6,071.00 | 5,898.00 | 5,973.00 | 5,865.20 | -2.31% | 784,800 |
| Mar 11, 2026 | 6,058.00 | 6,180.00 | 6,050.00 | 6,114.00 | 6,003.66 | 2.88% | 1,034,200 |