Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 5,556.00
-24.00 (-0.43%)
Aug 14, 2026, 3:30 PM JST
TYO:6305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,301.00 | 5,345.00 | 5,249.00 | 5,287.00 | 5,287.00 | -0.81% | 569,300 |
| Jun 23, 2026 | 5,491.00 | 5,498.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.55% | 821,000 |
| Jun 22, 2026 | 5,308.00 | 5,422.00 | 5,307.00 | 5,414.00 | 5,414.00 | 0.11% | 699,800 |
| Jun 19, 2026 | 5,461.00 | 5,486.00 | 5,380.00 | 5,408.00 | 5,408.00 | -0.57% | 958,700 |
| Jun 18, 2026 | 5,423.00 | 5,465.00 | 5,353.00 | 5,439.00 | 5,439.00 | 0.41% | 978,800 |
| Jun 17, 2026 | 5,350.00 | 5,436.00 | 5,306.00 | 5,417.00 | 5,417.00 | -0.04% | 1,061,100 |
| Jun 16, 2026 | 5,574.00 | 5,596.00 | 5,395.00 | 5,419.00 | 5,419.00 | -2.52% | 546,300 |
| Jun 15, 2026 | 5,430.00 | 5,600.00 | 5,414.00 | 5,559.00 | 5,559.00 | 4.83% | 816,700 |
| Jun 12, 2026 | 5,317.00 | 5,339.00 | 5,191.00 | 5,303.00 | 5,303.00 | 2.97% | 1,125,300 |
| Jun 11, 2026 | 5,108.00 | 5,177.00 | 5,034.00 | 5,150.00 | 5,150.00 | -2.22% | 968,000 |
| Jun 10, 2026 | 5,250.00 | 5,339.00 | 5,196.00 | 5,267.00 | 5,267.00 | -0.45% | 1,117,000 |
| Jun 9, 2026 | 5,323.00 | 5,389.00 | 5,235.00 | 5,291.00 | 5,291.00 | 0.84% | 854,200 |
| Jun 8, 2026 | 5,315.00 | 5,324.00 | 5,177.00 | 5,247.00 | 5,247.00 | -3.10% | 959,500 |
| Jun 5, 2026 | 5,431.00 | 5,462.00 | 5,340.00 | 5,415.00 | 5,415.00 | 1.42% | 1,076,700 |
| Jun 4, 2026 | 5,343.00 | 5,413.00 | 5,273.00 | 5,339.00 | 5,339.00 | -0.85% | 713,000 |