Hitachi Construction Machinery Co., Ltd. 6305
TSE · Japan · Producer Manufacturing
¥5,620.00+13.00 (+0.23%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,620.00 | +0.23% | ¥5,571.00 | ¥5,626.00 | ¥5,548.00 | 1.14M |
| 2026-09-30 | ¥5,607.00 | +1.28% | ¥5,545.00 | ¥5,636.00 | ¥5,541.00 | 964.60K |
| 2026-09-29 | ¥5,536.00 | -2.59% | ¥5,575.00 | ¥5,610.00 | ¥5,505.00 | 794.50K |
| 2026-09-28 | ¥5,683.00 | -1.10% | ¥5,687.00 | ¥5,781.00 | ¥5,669.00 | 1.11M |
| 2026-09-25 | ¥5,746.00 | +1.79% | ¥5,650.00 | ¥5,765.00 | ¥5,610.00 | 1.26M |
| 2026-09-24 | ¥5,645.00 | -0.32% | ¥5,720.00 | ¥5,720.00 | ¥5,596.00 | 1.03M |
| 2026-09-18 | ¥5,663.00 | -0.11% | ¥5,699.00 | ¥5,738.00 | ¥5,586.00 | 1.21M |
| 2026-09-17 | ¥5,669.00 | -0.60% | ¥5,743.00 | ¥5,761.00 | ¥5,669.00 | 796.90K |
| 2026-09-16 | ¥5,703.00 | +1.40% | ¥5,724.00 | ¥5,738.00 | ¥5,644.00 | 982.10K |
| 2026-09-15 | ¥5,624.00 | -0.48% | ¥5,651.00 | ¥5,672.00 | ¥5,586.00 | 754.10K |
| 2026-09-14 | ¥5,651.00 | +0.32% | ¥5,633.00 | ¥5,689.00 | ¥5,581.00 | 818.90K |
| 2026-09-11 | ¥5,633.00 | -0.84% | ¥5,555.00 | ¥5,633.00 | ¥5,481.00 | 1.23M |
| 2026-09-10 | ¥5,681.00 | -2.24% | ¥5,782.00 | ¥5,783.00 | ¥5,633.00 | 1.17M |
| 2026-09-09 | ¥5,811.00 | +1.06% | ¥5,740.00 | ¥5,848.00 | ¥5,716.00 | 1.04M |
| 2026-09-08 | ¥5,750.00 | -4.58% | ¥5,980.00 | ¥6,031.00 | ¥5,750.00 | 1.27M |
| 2026-09-07 | ¥6,026.00 | +0.82% | ¥6,003.00 | ¥6,153.00 | ¥5,986.00 | 1.13M |
| 2026-09-04 | ¥5,977.00 | -0.88% | ¥6,030.00 | ¥6,080.00 | ¥5,912.00 | 1.17M |
| 2026-09-03 | ¥6,030.00 | +3.72% | ¥5,900.00 | ¥6,099.00 | ¥5,870.00 | 2.15M |
| 2026-09-02 | ¥5,814.00 | -2.02% | ¥5,804.00 | ¥5,876.00 | ¥5,727.00 | 1.51M |
| 2026-09-01 | ¥5,934.00 | +3.47% | ¥5,735.00 | ¥5,947.00 | ¥5,694.00 | 1.54M |
| 2026-08-31 | ¥5,735.00 | -1.53% | ¥5,780.00 | ¥5,804.00 | ¥5,669.00 | 2.03M |
| 2026-08-28 | ¥5,824.00 | +0.09% | ¥5,762.00 | ¥5,824.00 | ¥5,721.00 | 2.32M |
| 2026-08-27 | ¥5,819.00 | -0.41% | ¥5,907.00 | ¥5,949.00 | ¥5,807.00 | 1.89M |
| 2026-08-26 | ¥5,843.00 | -1.57% | ¥5,941.00 | ¥5,985.00 | ¥5,812.00 | 1.79M |
| 2026-08-25 | ¥5,936.00 | -1.15% | ¥5,964.00 | ¥6,010.00 | ¥5,894.00 | 2.61M |
| 2026-08-24 | ¥6,005.00 | +6.40% | ¥5,715.00 | ¥6,043.00 | ¥5,673.00 | 6.33M |
| 2026-08-21 | ¥5,644.00 | +0.14% | ¥5,594.00 | ¥5,683.00 | ¥5,504.00 | 2.55M |
| 2026-08-20 | ¥5,636.00 | +3.99% | ¥5,542.00 | ¥5,717.00 | ¥5,487.00 | 5.66M |
| 2026-08-19 | ¥5,420.00 | -1.28% | ¥5,290.00 | ¥5,457.00 | ¥5,275.00 | 7.74M |
| 2026-08-18 | ¥5,490.00 | +1.86% | ¥5,443.00 | ¥5,512.00 | ¥5,403.00 | 1.61M |
| 2026-08-17 | ¥5,390.00 | -2.99% | ¥5,560.00 | ¥5,591.00 | ¥5,390.00 | 2.23M |
| 2026-08-14 | ¥5,556.00 | -0.43% | ¥5,619.00 | ¥5,643.00 | ¥5,535.00 | 1.74M |
| 2026-08-13 | ¥5,580.00 | -1.83% | ¥5,684.00 | ¥5,722.00 | ¥5,524.00 | 1.64M |
| 2026-08-12 | ¥5,684.00 | +1.86% | ¥5,780.00 | ¥5,787.00 | ¥5,633.00 | 1.30M |
| 2026-08-10 | ¥5,580.00 | -0.52% | ¥5,623.00 | ¥5,651.00 | ¥5,560.00 | 1.09M |
| 2026-08-07 | ¥5,609.00 | -0.50% | ¥5,606.00 | ¥5,647.00 | ¥5,562.00 | 882.80K |
| 2026-08-06 | ¥5,637.00 | +2.85% | ¥5,422.00 | ¥5,652.00 | ¥5,406.00 | 1.15M |
| 2026-08-05 | ¥5,481.00 | +3.32% | ¥5,318.00 | ¥5,487.00 | ¥5,312.00 | 1.76M |
| 2026-08-04 | ¥5,305.00 | +1.16% | ¥5,252.00 | ¥5,377.00 | ¥5,243.00 | 1.84M |
| 2026-08-03 | ¥5,244.00 | -2.78% | ¥5,449.00 | ¥5,486.00 | ¥5,209.00 | 2.61M |
| 2026-07-31 | ¥5,394.00 | -3.64% | ¥5,361.00 | ¥5,451.00 | ¥5,233.00 | 3.27M |
| 2026-07-30 | ¥5,598.00 | -0.27% | ¥5,624.00 | ¥5,691.00 | ¥5,543.00 | 1.43M |
| 2026-07-29 | ¥5,613.00 | +3.22% | ¥5,450.00 | ¥5,768.00 | ¥5,333.00 | 2.63M |
| 2026-07-28 | ¥5,438.00 | -4.26% | ¥5,652.00 | ¥5,653.00 | ¥5,400.00 | 1.11M |
| 2026-07-27 | ¥5,680.00 | +6.13% | ¥5,415.00 | ¥5,680.00 | ¥5,399.00 | 1.42M |
| 2026-07-24 | ¥5,352.00 | -1.16% | ¥5,356.00 | ¥5,401.00 | ¥5,322.00 | 824.90K |
| 2026-07-23 | ¥5,415.00 | +2.29% | ¥5,281.00 | ¥5,442.00 | ¥5,269.00 | 831.60K |
| 2026-07-22 | ¥5,294.00 | +1.67% | ¥5,324.00 | ¥5,375.00 | ¥5,269.00 | 1.16M |
| 2026-07-21 | ¥5,207.00 | +1.82% | ¥5,102.00 | ¥5,227.00 | ¥5,080.00 | 698.70K |
| 2026-07-17 | ¥5,114.00 | -3.27% | ¥5,250.00 | ¥5,287.00 | ¥5,042.00 | 845.40K |
| 2026-07-16 | ¥5,287.00 | +0.72% | ¥5,257.00 | ¥5,335.00 | ¥5,251.00 | 595.60K |
| 2026-07-15 | ¥5,249.00 | +0.38% | ¥5,307.00 | ¥5,340.00 | ¥5,189.00 | 648.10K |
| 2026-07-14 | ¥5,229.00 | +0.93% | ¥5,238.00 | ¥5,283.00 | ¥5,171.00 | 687.50K |
| 2026-07-13 | ¥5,181.00 | -1.26% | ¥5,329.00 | ¥5,339.00 | ¥5,136.00 | 583.90K |
| 2026-07-10 | ¥5,247.00 | +0.36% | ¥5,267.00 | ¥5,302.00 | ¥5,217.00 | 677.10K |
| 2026-07-09 | ¥5,228.00 | -1.23% | ¥5,251.00 | ¥5,300.00 | ¥5,228.00 | 675.50K |
| 2026-07-08 | ¥5,293.00 | -2.07% | ¥5,368.00 | ¥5,405.00 | ¥5,284.00 | 826.00K |
| 2026-07-07 | ¥5,405.00 | -0.88% | ¥5,469.00 | ¥5,486.00 | ¥5,353.00 | 812.20K |
| 2026-07-06 | ¥5,453.00 | +1.89% | ¥5,407.00 | ¥5,523.00 | ¥5,384.00 | 586.70K |
| 2026-07-03 | ¥5,352.00 | +2.80% | ¥5,268.00 | ¥5,360.00 | ¥5,207.00 | 753.90K |
| 2026-07-02 | ¥5,206.00 | 0.00% | ¥5,164.00 | ¥5,288.00 | ¥5,133.00 | 1.11M |
| 2026-07-01 | ¥5,206.00 | -0.91% | ¥5,296.00 | ¥5,331.00 | ¥5,193.00 | 776.60K |
| 2026-06-30 | ¥5,254.00 | -0.32% | ¥5,333.00 | ¥5,368.00 | ¥5,218.00 | 909.50K |
| 2026-06-29 | ¥5,271.00 | -1.42% | ¥5,314.00 | ¥5,364.00 | ¥5,212.00 | 831.30K |
| 2026-06-26 | ¥5,347.00 | +1.25% | ¥5,282.00 | ¥5,369.00 | ¥5,273.00 | 645.90K |
| 2026-06-25 | ¥5,281.00 | -0.11% | ¥5,387.00 | ¥5,404.00 | ¥5,280.00 | 762.00K |
| 2026-06-24 | ¥5,287.00 | -0.81% | ¥5,301.00 | ¥5,345.00 | ¥5,249.00 | 569.30K |
| 2026-06-23 | ¥5,330.00 | -1.55% | ¥5,491.00 | ¥5,498.00 | ¥5,330.00 | 821.00K |
| 2026-06-22 | ¥5,414.00 | +0.11% | ¥5,308.00 | ¥5,422.00 | ¥5,307.00 | 699.80K |
| 2026-06-19 | ¥5,408.00 | -0.57% | ¥5,461.00 | ¥5,486.00 | ¥5,380.00 | 958.70K |
| 2026-06-18 | ¥5,439.00 | +0.41% | ¥5,423.00 | ¥5,465.00 | ¥5,353.00 | 978.80K |
| 2026-06-17 | ¥5,417.00 | -0.04% | ¥5,350.00 | ¥5,436.00 | ¥5,306.00 | 1.06M |
| 2026-06-16 | ¥5,419.00 | -2.52% | ¥5,574.00 | ¥5,596.00 | ¥5,395.00 | 546.30K |
| 2026-06-15 | ¥5,559.00 | +4.83% | ¥5,430.00 | ¥5,600.00 | ¥5,414.00 | 816.70K |
| 2026-06-12 | ¥5,303.00 | +2.97% | ¥5,317.00 | ¥5,339.00 | ¥5,191.00 | 1.13M |
| 2026-06-11 | ¥5,150.00 | -2.22% | ¥5,108.00 | ¥5,177.00 | ¥5,034.00 | 968.00K |
| 2026-06-10 | ¥5,267.00 | -0.45% | ¥5,250.00 | ¥5,339.00 | ¥5,196.00 | 1.12M |
| 2026-06-09 | ¥5,291.00 | +0.84% | ¥5,323.00 | ¥5,389.00 | ¥5,235.00 | 854.20K |
| 2026-06-08 | ¥5,247.00 | -3.10% | ¥5,315.00 | ¥5,324.00 | ¥5,177.00 | 959.50K |
| 2026-06-05 | ¥5,415.00 | +1.42% | ¥5,431.00 | ¥5,462.00 | ¥5,340.00 | 1.08M |
| 2026-06-04 | ¥5,339.00 | -0.85% | ¥5,343.00 | ¥5,413.00 | ¥5,273.00 | 713.00K |
| 2026-06-03 | ¥5,385.00 | +5.71% | ¥5,165.00 | ¥5,415.00 | ¥5,139.00 | 1.19M |
| 2026-06-02 | ¥5,094.00 | -0.12% | ¥4,975.00 | ¥5,152.00 | ¥4,890.00 | 1.22M |
| 2026-06-01 | ¥5,100.00 | -1.90% | ¥5,119.00 | ¥5,154.00 | ¥5,074.00 | 926.20K |
| 2026-05-29 | ¥5,199.00 | -0.55% | ¥5,151.00 | ¥5,278.00 | ¥5,142.00 | 1.58M |
| 2026-05-28 | ¥5,228.00 | +0.11% | ¥5,236.00 | ¥5,280.00 | ¥5,109.00 | 1.16M |
| 2026-05-27 | ¥5,222.00 | +2.41% | ¥5,199.00 | ¥5,340.00 | ¥5,172.00 | 2.02M |
| 2026-05-26 | ¥5,099.00 | +0.99% | ¥5,058.00 | ¥5,130.00 | ¥5,045.00 | 1.01M |
| 2026-05-25 | ¥5,049.00 | +1.34% | ¥5,052.00 | ¥5,067.00 | ¥4,991.00 | 2.00M |
| 2026-05-22 | ¥4,982.00 | -0.10% | ¥4,986.00 | ¥5,034.00 | ¥4,960.00 | 1.19M |