Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 5,260.00
-359.00 (-6.39%)
Oct 15, 2026, 1:15 PM JST
TYO:6305 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,519.00 | 5,553.00 | 5,242.00 | 5,260.00 | 5,260.00 | -6.39% | 604,200 |
| Oct 14, 2026 | 5,643.00 | 5,644.00 | 5,567.00 | 5,619.00 | 5,619.00 | 0.23% | 639,200 |
| Oct 13, 2026 | 5,596.00 | 5,657.00 | 5,475.00 | 5,606.00 | 5,606.00 | 1.89% | 1,103,500 |
| Oct 9, 2026 | 5,506.00 | 5,557.00 | 5,471.00 | 5,502.00 | 5,502.00 | -0.86% | 1,014,300 |
| Oct 8, 2026 | 5,695.00 | 5,720.00 | 5,531.00 | 5,550.00 | 5,550.00 | -4.19% | 1,410,900 |
| Oct 7, 2026 | 5,800.00 | 5,884.00 | 5,790.00 | 5,793.00 | 5,793.00 | 0.99% | 1,204,400 |
| Oct 6, 2026 | 5,784.00 | 5,793.00 | 5,643.00 | 5,736.00 | 5,736.00 | 0.91% | 865,700 |
| Oct 5, 2026 | 5,622.00 | 5,713.00 | 5,622.00 | 5,684.00 | 5,684.00 | 2.41% | 1,108,500 |
| Oct 2, 2026 | 5,600.00 | 5,676.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.25% | 905,400 |
| Oct 1, 2026 | 5,571.00 | 5,626.00 | 5,548.00 | 5,620.00 | 5,620.00 | 0.23% | 1,141,300 |
| Sep 30, 2026 | 5,545.00 | 5,636.00 | 5,541.00 | 5,607.00 | 5,607.00 | 1.28% | 964,600 |
| Sep 29, 2026 | 5,575.00 | 5,610.00 | 5,505.00 | 5,536.00 | 5,536.00 | -1.02% | 794,500 |
| Sep 28, 2026 | 5,687.00 | 5,781.00 | 5,669.00 | 5,683.00 | 5,593.00 | -1.10% | 1,105,500 |
| Sep 25, 2026 | 5,650.00 | 5,765.00 | 5,610.00 | 5,746.00 | 5,655.00 | 1.79% | 1,262,700 |
| Sep 24, 2026 | 5,720.00 | 5,720.00 | 5,596.00 | 5,645.00 | 5,555.60 | -0.32% | 1,034,100 |
| Sep 18, 2026 | 5,699.00 | 5,738.00 | 5,586.00 | 5,663.00 | 5,573.32 | -0.11% | 1,212,600 |
| Sep 17, 2026 | 5,743.00 | 5,761.00 | 5,669.00 | 5,669.00 | 5,579.22 | -0.60% | 796,900 |
| Sep 16, 2026 | 5,724.00 | 5,738.00 | 5,644.00 | 5,703.00 | 5,612.68 | 1.40% | 982,100 |
| Sep 15, 2026 | 5,651.00 | 5,672.00 | 5,586.00 | 5,624.00 | 5,534.93 | -0.48% | 754,100 |
| Sep 14, 2026 | 5,633.00 | 5,689.00 | 5,581.00 | 5,651.00 | 5,561.51 | 0.32% | 818,900 |
| Sep 11, 2026 | 5,555.00 | 5,633.00 | 5,481.00 | 5,633.00 | 5,543.79 | -0.84% | 1,227,400 |
| Sep 10, 2026 | 5,782.00 | 5,783.00 | 5,633.00 | 5,681.00 | 5,591.03 | -2.24% | 1,168,300 |
| Sep 9, 2026 | 5,740.00 | 5,849.00 | 5,716.00 | 5,811.00 | 5,718.97 | 1.06% | 1,044,100 |
| Sep 8, 2026 | 5,980.00 | 6,031.00 | 5,750.00 | 5,750.00 | 5,658.94 | -4.58% | 1,267,000 |
| Sep 7, 2026 | 6,003.00 | 6,153.00 | 5,986.00 | 6,026.00 | 5,930.57 | 0.82% | 1,129,600 |
| Sep 4, 2026 | 6,030.00 | 6,080.00 | 5,912.00 | 5,977.00 | 5,882.34 | -0.88% | 1,174,800 |
| Sep 3, 2026 | 5,900.00 | 6,099.00 | 5,870.00 | 6,030.00 | 5,934.50 | 3.72% | 2,153,100 |
| Sep 2, 2026 | 5,804.00 | 5,876.00 | 5,727.00 | 5,814.00 | 5,721.93 | -2.02% | 1,506,900 |
| Sep 1, 2026 | 5,735.00 | 5,947.00 | 5,694.00 | 5,934.00 | 5,840.02 | 3.47% | 1,542,800 |
| Aug 31, 2026 | 5,780.00 | 5,804.00 | 5,669.00 | 5,735.00 | 5,644.18 | -1.53% | 2,025,300 |
| Aug 28, 2026 | 5,762.00 | 5,824.00 | 5,721.00 | 5,824.00 | 5,731.77 | 0.09% | 2,321,200 |
| Aug 27, 2026 | 5,907.00 | 5,949.00 | 5,807.00 | 5,819.00 | 5,726.85 | -0.41% | 1,885,900 |
| Aug 26, 2026 | 5,941.00 | 5,985.00 | 5,812.00 | 5,843.00 | 5,750.47 | -1.57% | 1,787,800 |
| Aug 25, 2026 | 5,964.00 | 6,010.00 | 5,894.00 | 5,936.00 | 5,841.99 | -1.15% | 2,611,300 |
| Aug 24, 2026 | 5,715.00 | 6,043.00 | 5,673.00 | 6,005.00 | 5,909.90 | 6.40% | 6,328,700 |
| Aug 21, 2026 | 5,594.00 | 5,683.00 | 5,504.00 | 5,644.00 | 5,554.62 | 0.14% | 2,551,600 |
| Aug 20, 2026 | 5,542.00 | 5,717.00 | 5,487.00 | 5,636.00 | 5,546.74 | 3.99% | 5,663,100 |
| Aug 19, 2026 | 5,290.00 | 5,457.00 | 5,275.00 | 5,420.00 | 5,334.17 | -1.28% | 7,744,200 |
| Aug 18, 2026 | 5,443.00 | 5,512.00 | 5,403.00 | 5,490.00 | 5,403.06 | 1.86% | 1,614,600 |
| Aug 17, 2026 | 5,560.00 | 5,591.00 | 5,390.00 | 5,390.00 | 5,304.64 | -2.99% | 2,231,800 |
| Aug 14, 2026 | 5,619.00 | 5,643.00 | 5,535.00 | 5,556.00 | 5,468.01 | -0.43% | 1,739,200 |
| Aug 13, 2026 | 5,684.00 | 5,722.00 | 5,524.00 | 5,580.00 | 5,491.63 | -1.83% | 1,637,200 |
| Aug 12, 2026 | 5,780.00 | 5,787.00 | 5,633.00 | 5,684.00 | 5,593.98 | 1.86% | 1,296,800 |
| Aug 10, 2026 | 5,623.00 | 5,651.00 | 5,560.00 | 5,580.00 | 5,491.63 | -0.52% | 1,092,300 |
| Aug 7, 2026 | 5,606.00 | 5,647.00 | 5,562.00 | 5,609.00 | 5,520.17 | -0.50% | 882,800 |
| Aug 6, 2026 | 5,422.00 | 5,652.00 | 5,406.00 | 5,637.00 | 5,547.73 | 2.85% | 1,146,400 |
| Aug 5, 2026 | 5,318.00 | 5,487.00 | 5,312.00 | 5,481.00 | 5,394.20 | 3.32% | 1,761,500 |
| Aug 4, 2026 | 5,252.00 | 5,377.00 | 5,243.00 | 5,305.00 | 5,220.99 | 1.16% | 1,844,400 |
| Aug 3, 2026 | 5,449.00 | 5,486.00 | 5,209.00 | 5,244.00 | 5,160.95 | -2.78% | 2,607,600 |
| Jul 31, 2026 | 5,361.00 | 5,451.00 | 5,233.00 | 5,394.00 | 5,308.58 | -3.64% | 3,270,300 |