Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 5,977.00
-53.00 (-0.88%)
Sep 4, 2026, 3:30 PM JST
TYO:6305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,030.00 | 6,080.00 | 5,912.00 | 5,977.00 | 5,977.00 | -0.88% | 1,174,800 |
| Sep 3, 2026 | 5,900.00 | 6,099.00 | 5,870.00 | 6,030.00 | 6,030.00 | 3.72% | 2,153,100 |
| Sep 2, 2026 | 5,804.00 | 5,876.00 | 5,727.00 | 5,814.00 | 5,814.00 | -2.02% | 1,506,900 |
| Sep 1, 2026 | 5,735.00 | 5,947.00 | 5,694.00 | 5,934.00 | 5,934.00 | 3.47% | 1,542,800 |
| Aug 31, 2026 | 5,780.00 | 5,804.00 | 5,669.00 | 5,735.00 | 5,735.00 | -1.53% | 2,025,300 |
| Aug 28, 2026 | 5,762.00 | 5,824.00 | 5,721.00 | 5,824.00 | 5,824.00 | 0.09% | 2,321,200 |
| Aug 27, 2026 | 5,907.00 | 5,949.00 | 5,807.00 | 5,819.00 | 5,819.00 | -0.41% | 1,885,900 |
| Aug 26, 2026 | 5,941.00 | 5,985.00 | 5,812.00 | 5,843.00 | 5,843.00 | -1.57% | 1,787,800 |
| Aug 25, 2026 | 5,964.00 | 6,010.00 | 5,894.00 | 5,936.00 | 5,936.00 | -1.15% | 2,611,300 |
| Aug 24, 2026 | 5,715.00 | 6,043.00 | 5,673.00 | 6,005.00 | 6,005.00 | 6.40% | 6,328,700 |
| Aug 21, 2026 | 5,594.00 | 5,683.00 | 5,504.00 | 5,644.00 | 5,644.00 | 0.14% | 2,551,600 |
| Aug 20, 2026 | 5,542.00 | 5,717.00 | 5,487.00 | 5,636.00 | 5,636.00 | 3.99% | 5,663,100 |
| Aug 19, 2026 | 5,290.00 | 5,457.00 | 5,275.00 | 5,420.00 | 5,420.00 | -1.28% | 7,744,200 |
| Aug 18, 2026 | 5,443.00 | 5,512.00 | 5,403.00 | 5,490.00 | 5,490.00 | 1.86% | 1,614,600 |
| Aug 17, 2026 | 5,560.00 | 5,591.00 | 5,390.00 | 5,390.00 | 5,390.00 | -2.99% | 2,231,800 |
| Aug 14, 2026 | 5,619.00 | 5,643.00 | 5,535.00 | 5,556.00 | 5,556.00 | -0.43% | 1,739,200 |
| Aug 13, 2026 | 5,684.00 | 5,722.00 | 5,524.00 | 5,580.00 | 5,580.00 | -1.83% | 1,637,200 |
| Aug 12, 2026 | 5,780.00 | 5,787.00 | 5,633.00 | 5,684.00 | 5,684.00 | 1.86% | 1,296,800 |
| Aug 10, 2026 | 5,623.00 | 5,651.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.52% | 1,092,300 |
| Aug 7, 2026 | 5,606.00 | 5,647.00 | 5,562.00 | 5,609.00 | 5,609.00 | -0.50% | 882,800 |
| Aug 6, 2026 | 5,422.00 | 5,652.00 | 5,406.00 | 5,637.00 | 5,637.00 | 2.85% | 1,146,400 |
| Aug 5, 2026 | 5,318.00 | 5,487.00 | 5,312.00 | 5,481.00 | 5,481.00 | 3.32% | 1,761,500 |
| Aug 4, 2026 | 5,252.00 | 5,377.00 | 5,243.00 | 5,305.00 | 5,305.00 | 1.16% | 1,844,400 |
| Aug 3, 2026 | 5,449.00 | 5,486.00 | 5,209.00 | 5,244.00 | 5,244.00 | -2.78% | 2,607,600 |
| Jul 31, 2026 | 5,361.00 | 5,451.00 | 5,233.00 | 5,394.00 | 5,394.00 | -3.64% | 3,270,300 |
| Jul 30, 2026 | 5,624.00 | 5,691.00 | 5,543.00 | 5,598.00 | 5,598.00 | -0.27% | 1,425,400 |
| Jul 29, 2026 | 5,450.00 | 5,768.00 | 5,333.00 | 5,613.00 | 5,613.00 | 3.22% | 2,626,700 |
| Jul 28, 2026 | 5,652.00 | 5,653.00 | 5,400.00 | 5,438.00 | 5,438.00 | -4.26% | 1,106,400 |
| Jul 27, 2026 | 5,415.00 | 5,680.00 | 5,399.00 | 5,680.00 | 5,680.00 | 6.13% | 1,424,600 |
| Jul 24, 2026 | 5,356.00 | 5,401.00 | 5,322.00 | 5,352.00 | 5,352.00 | -1.16% | 824,900 |
| Jul 23, 2026 | 5,281.00 | 5,442.00 | 5,269.00 | 5,415.00 | 5,415.00 | 2.29% | 831,600 |
| Jul 22, 2026 | 5,324.00 | 5,375.00 | 5,269.00 | 5,294.00 | 5,294.00 | 1.67% | 1,162,600 |
| Jul 21, 2026 | 5,102.00 | 5,227.00 | 5,080.00 | 5,207.00 | 5,207.00 | 1.82% | 698,700 |
| Jul 17, 2026 | 5,250.00 | 5,287.00 | 5,042.00 | 5,114.00 | 5,114.00 | -3.27% | 845,400 |
| Jul 16, 2026 | 5,257.00 | 5,335.00 | 5,251.00 | 5,287.00 | 5,287.00 | 0.72% | 595,600 |
| Jul 15, 2026 | 5,307.00 | 5,341.00 | 5,189.00 | 5,249.00 | 5,249.00 | 0.38% | 648,100 |
| Jul 14, 2026 | 5,238.00 | 5,283.00 | 5,171.00 | 5,229.00 | 5,229.00 | 0.93% | 687,500 |
| Jul 13, 2026 | 5,329.00 | 5,339.00 | 5,136.00 | 5,181.00 | 5,181.00 | -1.26% | 583,900 |
| Jul 10, 2026 | 5,267.00 | 5,302.00 | 5,217.00 | 5,247.00 | 5,247.00 | 0.36% | 677,100 |
| Jul 9, 2026 | 5,251.00 | 5,300.00 | 5,228.00 | 5,228.00 | 5,228.00 | -1.23% | 675,500 |
| Jul 8, 2026 | 5,368.00 | 5,405.00 | 5,284.00 | 5,293.00 | 5,293.00 | -2.07% | 826,000 |
| Jul 7, 2026 | 5,469.00 | 5,486.00 | 5,353.00 | 5,405.00 | 5,405.00 | -0.88% | 812,200 |
| Jul 6, 2026 | 5,407.00 | 5,523.00 | 5,384.00 | 5,453.00 | 5,453.00 | 1.89% | 586,700 |
| Jul 3, 2026 | 5,268.00 | 5,360.00 | 5,207.00 | 5,352.00 | 5,352.00 | 2.80% | 753,900 |
| Jul 2, 2026 | 5,164.00 | 5,288.00 | 5,133.00 | 5,206.00 | 5,206.00 | - | 1,111,500 |
| Jul 1, 2026 | 5,296.00 | 5,331.00 | 5,193.00 | 5,206.00 | 5,206.00 | -0.91% | 776,600 |
| Jun 30, 2026 | 5,333.00 | 5,368.00 | 5,218.00 | 5,254.00 | 5,254.00 | -0.32% | 909,500 |
| Jun 29, 2026 | 5,314.00 | 5,364.00 | 5,212.00 | 5,271.00 | 5,271.00 | -1.42% | 831,300 |
| Jun 26, 2026 | 5,282.00 | 5,369.00 | 5,273.00 | 5,347.00 | 5,347.00 | 1.25% | 645,900 |
| Jun 25, 2026 | 5,387.00 | 5,404.00 | 5,280.00 | 5,281.00 | 5,281.00 | -0.11% | 762,000 |