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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	4,382	4,375	4,375	4,383	4,342	472,600
July 17, 2025	4,301	4,322	4,322	4,338	4,275	512,300
July 16, 2025	4,350	4,321	4,321	4,356	4,302	501,100
July 15, 2025	4,433	4,365	4,365	4,454	4,365	545,600
July 14, 2025	4,371	4,429	4,429	4,485	4,345	1.06M
July 11, 2025	4,320	4,371	4,371	4,378	4,266	1.14M
July 10, 2025	4,344	4,283	4,283	4,352	4,273	790,700
July 09, 2025	4,308	4,343	4,343	4,345	4,306	573,800
July 08, 2025	4,276	4,306	4,306	4,352	4,265	1.07M
July 07, 2025	4,291	4,286	4,286	4,329	4,257	641,200
July 04, 2025	4,289	4,261	4,261	4,312	4,240	626,700
July 03, 2025	4,270	4,283	4,283	4,297	4,242	1.01M
July 02, 2025	4,197	4,231	4,231	4,256	4,176	795,900
July 01, 2025	4,300	4,216	4,216	4,300	4,201	870,800
June 30, 2025	4,360	4,300	4,300	4,395	4,289	858,700
June 27, 2025	4,301	4,301	4,301	4,320	4,267	878,100
June 26, 2025	4,227	4,273	4,273	4,289	4,222	747,600
June 25, 2025	4,172	4,235	4,235	4,255	4,172	570,200
June 24, 2025	4,230	4,204	4,204	4,259	4,174	686,000
June 23, 2025	4,219	4,211	4,211	4,258	4,200	1.2M
June 20, 2025	4,195	4,181	4,181	4,227	4,180	2M
June 19, 2025	4,334	4,206	4,206	4,340	4,206	1.28M
June 18, 2025	4,322	4,369	4,369	4,369	4,276	971,400
June 17, 2025	4,348	4,354	4,354	4,379	4,341	417,500
June 16, 2025	4,347	4,358	4,358	4,382	4,333	472,400
June 13, 2025	4,370	4,320	4,320	4,370	4,293	816,800
June 12, 2025	4,381	4,341	4,341	4,394	4,326	596,500
June 11, 2025	4,395	4,387	4,387	4,395	4,351	537,800
June 10, 2025	4,387	4,380	4,380	4,404	4,363	502,300
June 09, 2025	4,428	4,368	4,368	4,439	4,354	619,300
June 06, 2025	4,396	4,442	4,442	4,459	4,395	482,200
June 05, 2025	4,364	4,406	4,406	4,427	4,356	704,400
June 04, 2025	4,380	4,342	4,342	4,408	4,337	528,800
June 03, 2025	4,363	4,349	4,349	4,376	4,349	415,200
June 02, 2025	4,354	4,366	4,366	4,377	4,330	512,900
May 30, 2025	4,340	4,403	4,403	4,403	4,327	1.08M
May 29, 2025	4,343	4,391	4,391	4,401	4,339	610,600
May 28, 2025	4,354	4,318	4,318	4,369	4,317	405,900
May 27, 2025	4,320	4,314	4,314	4,323	4,261	532,500
May 26, 2025	4,298	4,301	4,301	4,323	4,290	507,900

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