Hitachi Construction Machinery Co., Ltd. - 6305.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,706	4,696	4,696	4,765	4,696	388,200
October 16, 2025	4,748	4,776	4,776	4,789	4,733	376,800
October 15, 2025	4,719	4,740	4,740	4,766	4,700	456,100
October 14, 2025	4,553	4,649	4,649	4,695	4,553	750,900
October 10, 2025	4,790	4,662	4,662	4,806	4,662	812,200
October 09, 2025	4,828	4,780	4,780	4,832	4,770	479,200
October 08, 2025	4,820	4,813	4,813	4,842	4,773	535,500
October 07, 2025	4,800	4,785	4,785	4,809	4,749	557,500
October 06, 2025	4,892	4,776	4,776	4,932	4,751	908,000
October 03, 2025	4,662	4,752	4,752	4,762	4,654	635,700
October 02, 2025	4,600	4,654	4,654	4,699	4,597	545,500
October 01, 2025	4,635	4,602	4,602	4,648	4,537	973,400
September 30, 2025	4,660	4,734	4,734	4,734	4,659	714,900
September 29, 2025	4,736	4,681	4,681	4,744	4,659	533,600
September 26, 2025	4,800	4,801	4,801	4,815	4,750	542,400
September 25, 2025	4,776	4,778	4,778	4,816	4,754	499,900
September 24, 2025	4,783	4,735	4,735	4,783	4,724	520,100
September 22, 2025	4,743	4,713	4,713	4,772	4,705	580,300
September 19, 2025	4,851	4,729	4,729	4,863	4,707	518,100
September 18, 2025	4,802	4,818	4,818	4,850	4,762	381,000
September 17, 2025	4,811	4,773	4,773	4,812	4,754	637,200
September 16, 2025	4,899	4,870	4,870	4,908	4,866	463,400
September 12, 2025	4,965	4,900	4,900	4,965	4,867	674,500
September 11, 2025	4,882	4,895	4,895	4,925	4,852	454,900
September 10, 2025	4,901	4,881	4,881	4,911	4,845	510,600
September 09, 2025	4,915	4,927	4,927	4,972	4,897	624,900
September 08, 2025	4,863	4,924	4,924	4,924	4,832	906,200
September 05, 2025	4,762	4,802	4,802	4,819	4,748	604,900
September 04, 2025	4,597	4,707	4,707	4,723	4,570	680,100
September 03, 2025	4,604	4,577	4,577	4,645	4,572	363,400
September 02, 2025	4,600	4,620	4,620	4,631	4,583	348,200
September 01, 2025	4,552	4,576	4,576	4,602	4,528	479,200
August 29, 2025	4,622	4,580	4,580	4,647	4,580	567,900
August 28, 2025	4,625	4,651	4,651	4,663	4,610	440,100
August 27, 2025	4,630	4,622	4,622	4,642	4,590	371,900
August 26, 2025	4,657	4,644	4,644	4,675	4,605	397,000
August 25, 2025	4,670	4,682	4,682	4,716	4,659	571,300
August 22, 2025	4,614	4,606	4,606	4,625	4,572	501,600
August 21, 2025	4,580	4,619	4,619	4,627	4,541	689,000
August 20, 2025	4,725	4,580	4,580	4,730	4,574	766,800
August 19, 2025	4,755	4,708	4,708	4,760	4,640	856,800
August 18, 2025	4,729	4,749	4,749	4,756	4,707	507,100
August 15, 2025	4,718	4,689	4,689	4,718	4,662	514,000
August 14, 2025	4,748	4,701	4,701	4,784	4,685	522,400
August 13, 2025	4,755	4,780	4,780	4,842	4,754	953,700
August 12, 2025	4,671	4,713	4,713	4,766	4,638	834,800
August 08, 2025	4,579	4,663	4,663	4,664	4,566	839,500
August 07, 2025	4,464	4,559	4,559	4,566	4,461	613,100
August 06, 2025	4,466	4,482	4,482	4,528	4,450	554,500
August 05, 2025	4,493	4,434	4,434	4,493	4,430	646,900
August 04, 2025	4,385	4,459	4,459	4,465	4,381	739,300
August 01, 2025	4,449	4,525	4,525	4,552	4,424	1.06M
July 31, 2025	4,335	4,390	4,390	4,429	4,310	1.77M
July 30, 2025	4,500	4,417	4,417	4,527	4,391	1.18M
July 29, 2025	4,595	4,457	4,457	4,598	4,411	932,800
July 28, 2025	4,640	4,605	4,605	4,641	4,585	362,400
July 25, 2025	4,739	4,643	4,643	4,739	4,643	748,900
July 24, 2025	4,684	4,741	4,741	4,758	4,656	1.22M
July 23, 2025	4,502	4,649	4,649	4,657	4,461	1.55M
July 22, 2025	4,346	4,362	4,362	4,419	4,341	547,300

Hitachi Construction Machinery Co., Ltd. (6305.T) JPX