Hitachi Construction Machinery Co., Ltd. (6305.T) JPX
5,443.00
+48(+0.89%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,443.00
+48(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,428 | 5,443 | 5,443 | 5,465 | 5,404 | 429,400 |
| April 02, 2026 | 5,619 | 5,395 | 5,395 | 5,635 | 5,367 | 724,100 |
| April 01, 2026 | 5,553 | 5,519 | 5,519 | 5,553 | 5,418 | 910,000 |
| March 31, 2026 | 5,150 | 5,298 | 5,298 | 5,386 | 5,148 | 568,300 |
| March 30, 2026 | 5,141 | 5,248 | 5,248 | 5,248 | 5,100 | 1.13M |
| March 27, 2026 | 5,520 | 5,541 | 5,541 | 5,565 | 5,447 | 760,500 |
| March 26, 2026 | 5,590 | 5,519 | 5,519 | 5,636 | 5,460 | 730,800 |
| March 25, 2026 | 5,532 | 5,531 | 5,531 | 5,555 | 5,494 | 720,100 |
| March 24, 2026 | 5,319 | 5,397 | 5,397 | 5,397 | 5,257 | 812,400 |
| March 23, 2026 | 5,132 | 5,181 | 5,181 | 5,259 | 5,082 | 922,200 |
| March 19, 2026 | 5,498 | 5,432 | 5,432 | 5,532 | 5,420 | 1.06M |
| March 18, 2026 | 5,696 | 5,747 | 5,747 | 5,747 | 5,632 | 910,000 |
| March 17, 2026 | 5,859 | 5,637 | 5,637 | 5,881 | 5,635 | 796,800 |
| March 16, 2026 | 5,840 | 5,759 | 5,759 | 5,915 | 5,745 | 822,500 |
| March 13, 2026 | 5,873 | 5,918 | 5,918 | 5,953 | 5,850 | 833,600 |
| March 12, 2026 | 6,014 | 5,973 | 5,973 | 6,071 | 5,898 | 784,800 |
| March 11, 2026 | 6,058 | 6,114 | 6,114 | 6,180 | 6,050 | 1.03M |
| March 10, 2026 | 5,828 | 5,938 | 5,938 | 5,944 | 5,733 | 574,300 |
| March 09, 2026 | 5,664 | 5,599 | 5,599 | 5,708 | 5,440 | 1.38M |
| March 06, 2026 | 5,994 | 6,024 | 6,024 | 6,055 | 5,883 | 904,800 |
| March 05, 2026 | 6,234 | 6,094 | 6,094 | 6,327 | 6,058 | 982,600 |
| March 04, 2026 | 6,297 | 5,992 | 5,992 | 6,359 | 5,935 | 720,600 |
| March 03, 2026 | 6,799 | 6,457 | 6,457 | 6,835 | 6,457 | 1.09M |
| March 02, 2026 | 6,982 | 6,899 | 6,899 | 6,995 | 6,793 | 1.21M |
| February 27, 2026 | 7,220 | 7,027 | 7,027 | 7,225 | 6,972 | 1.6M |
| February 26, 2026 | 6,990 | 6,875 | 6,875 | 7,018 | 6,847 | 1.42M |
| February 25, 2026 | 6,750 | 6,806 | 6,806 | 6,855 | 6,676 | 1.2M |
| February 24, 2026 | 6,525 | 6,554 | 6,554 | 6,610 | 6,465 | 836,800 |
| February 20, 2026 | 6,639 | 6,549 | 0 | 6,648 | 6,503 | 1.25M |
| February 19, 2026 | 6,446 | 6,586 | 0 | 6,634 | 6,432 | 897,900 |
| February 18, 2026 | 6,545 | 6,421 | 0 | 6,579 | 6,405 | 974,900 |
| February 17, 2026 | 6,595 | 6,539 | 0 | 6,628 | 6,493 | 620,700 |
| February 16, 2026 | 6,609 | 6,595 | 0 | 6,723 | 6,580 | 937,700 |
| February 13, 2026 | 6,618 | 6,564 | 0 | 6,678 | 6,518 | 1.69M |
| February 12, 2026 | 6,621 | 6,535 | 0 | 6,686 | 6,371 | 1.44M |
| February 10, 2026 | 6,517 | 6,521 | 0 | 6,555 | 6,475 | 1.37M |
| February 09, 2026 | 6,510 | 6,500 | 0 | 6,530 | 6,328 | 2.06M |
| February 06, 2026 | 6,135 | 6,132 | 0 | 6,146 | 6,002 | 1.09M |
| February 05, 2026 | 6,026 | 6,138 | 0 | 6,189 | 5,925 | 2.01M |
| February 04, 2026 | 5,625 | 5,976 | 0 | 5,976 | 5,570 | 2.36M |
| February 03, 2026 | 5,359 | 5,556 | 0 | 5,567 | 5,283 | 1.66M |
| February 02, 2026 | 5,131 | 5,219 | 0 | 5,272 | 5,088 | 1.6M |
| January 30, 2026 | 4,936 | 5,051 | 0 | 5,068 | 4,908 | 2.21M |
| January 29, 2026 | 5,073 | 5,137 | 0 | 5,152 | 5,027 | 1.17M |
| January 28, 2026 | 5,100 | 5,049 | 0 | 5,110 | 5,049 | 779,900 |
| January 27, 2026 | 5,056 | 5,108 | 0 | 5,142 | 5,043 | 783,000 |
| January 26, 2026 | 5,074 | 5,061 | 0 | 5,112 | 5,025 | 1.13M |
| January 23, 2026 | 5,249 | 5,208 | 0 | 5,280 | 5,205 | 497,200 |
| January 22, 2026 | 5,223 | 5,200 | 0 | 5,249 | 5,178 | 795,600 |
| January 21, 2026 | 5,076 | 5,123 | 0 | 5,177 | 5,069 | 715,000 |
| January 20, 2026 | 5,273 | 5,226 | 0 | 5,291 | 5,215 | 566,600 |
| January 19, 2026 | 5,349 | 5,273 | 0 | 5,359 | 5,200 | 711,300 |
| January 16, 2026 | 5,343 | 5,421 | 0 | 5,458 | 5,327 | 939,100 |
| January 15, 2026 | 5,299 | 5,334 | 0 | 5,381 | 5,265 | 875,600 |
| January 14, 2026 | 5,195 | 5,289 | 0 | 5,306 | 5,178 | 811,900 |
| January 13, 2026 | 5,160 | 5,159 | 0 | 5,190 | 5,088 | 936,300 |
| January 09, 2026 | 4,973 | 5,030 | 0 | 5,057 | 4,946 | 980,000 |
| January 08, 2026 | 4,855 | 4,946 | 0 | 4,985 | 4,855 | 1.4M |
| January 07, 2026 | 4,780 | 4,872 | 0 | 4,893 | 4,744 | 764,700 |
| January 06, 2026 | 4,760 | 4,787 | 0 | 4,814 | 4,755 | 1.01M |