Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan · Delayed Price · Currency is JPY 5,462.00
-97.00 (-1.74%)
Jun 16, 2026, 11:30 AM JST
TYO:6305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,574.00 | 5,596.00 | 5,558.00 | 5,580.00 | - | 0.38% | 38,900 |
| 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 |
| Jun 3, 2026 | 5,165.00 | 5,415.00 | 5,139.00 | 5,385.00 | 5,385.00 | 5.71% | 1,194,600 |
| Jun 2, 2026 | 4,975.00 | 5,152.00 | 4,890.00 | 5,094.00 | 5,094.00 | -0.12% | 1,222,500 |
| Jun 1, 2026 | 5,119.00 | 5,154.00 | 5,074.00 | 5,100.00 | 5,100.00 | -1.90% | 926,200 |
| May 29, 2026 | 5,151.00 | 5,278.00 | 5,142.00 | 5,199.00 | 5,199.00 | -0.55% | 1,575,900 |
| May 28, 2026 | 5,236.00 | 5,280.00 | 5,109.00 | 5,228.00 | 5,228.00 | 0.11% | 1,163,100 |
| May 27, 2026 | 5,199.00 | 5,340.00 | 5,172.00 | 5,222.00 | 5,222.00 | 2.41% | 2,016,800 |
| 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 |