Skip to main content
Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan flag Japan · Delayed Price · Currency is JPY
5,599.00
-425.00 (-7.06%)
At close: Mar 9, 2026

TYO:6305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,664.005,708.005,440.005,599.005,599.00-7.06%1,379,200
Mar 6, 20265,994.006,055.005,883.006,024.006,024.00-1.15%904,800
Mar 5, 20266,234.006,327.006,058.006,094.006,094.001.77%982,600
Mar 4, 20266,297.006,359.005,935.005,988.005,988.00-7.26%1,163,300
Mar 3, 20266,799.006,835.006,457.006,457.006,457.00-6.41%1,089,800
Mar 2, 20266,982.006,995.006,793.006,899.006,899.00-1.82%1,212,400
Feb 27, 20267,220.007,225.006,972.007,027.007,027.002.21%1,604,900
Feb 26, 20266,990.007,018.006,847.006,875.006,875.001.01%1,415,200
Feb 25, 20266,750.006,855.006,676.006,806.006,806.003.84%1,198,500
Feb 24, 20266,525.006,610.006,465.006,554.006,554.000.08%836,800
Feb 20, 20266,639.006,648.006,503.006,549.006,549.00-0.56%1,254,300
Feb 19, 20266,446.006,634.006,432.006,586.006,586.002.57%897,900
Feb 18, 20266,545.006,579.006,405.006,421.006,421.00-1.80%974,900
Feb 17, 20266,595.006,628.006,493.006,539.006,539.00-0.85%620,700
Feb 16, 20266,609.006,723.006,580.006,595.006,595.000.47%937,700
Feb 13, 20266,618.006,678.006,518.006,564.006,564.000.44%1,691,600
Feb 12, 20266,621.006,686.006,371.006,535.006,535.000.21%1,435,400
Feb 10, 20266,517.006,555.006,475.006,521.006,521.000.32%1,373,000
Feb 9, 20266,510.006,530.006,328.006,500.006,500.006.00%2,059,000
Feb 6, 20266,135.006,146.006,002.006,132.006,132.00-0.10%1,093,700
Feb 5, 20266,026.006,189.005,925.006,138.006,138.002.71%2,014,200
Feb 4, 20265,625.005,976.005,570.005,976.005,976.007.56%2,355,100
Feb 3, 20265,359.005,567.005,283.005,556.005,556.006.46%1,655,500
Feb 2, 20265,131.005,272.005,088.005,219.005,219.003.33%1,598,300
Jan 30, 20264,936.005,068.004,908.005,051.005,051.00-1.67%2,213,800
Jan 29, 20265,073.005,152.005,027.005,137.005,137.001.74%1,169,700
Jan 28, 20265,100.005,110.005,049.005,049.005,049.00-1.16%779,900
Jan 27, 20265,056.005,142.005,043.005,108.005,108.000.93%783,000
Jan 26, 20265,074.005,112.005,025.005,061.005,061.00-2.82%1,126,300
Jan 23, 20265,249.005,280.005,205.005,208.005,208.000.15%497,200
Jan 22, 20265,223.005,249.005,178.005,200.005,200.001.50%795,600
Jan 21, 20265,076.005,177.005,069.005,123.005,123.00-1.97%715,000
Jan 20, 20265,273.005,291.005,215.005,226.005,226.00-0.89%566,600
Jan 19, 20265,349.005,359.005,200.005,273.005,273.00-2.73%711,300
Jan 16, 20265,343.005,458.005,327.005,421.005,421.001.63%939,100
Jan 15, 20265,299.005,381.005,265.005,334.005,334.000.85%875,600
Jan 14, 20265,195.005,306.005,178.005,289.005,289.002.52%811,900
Jan 13, 20265,160.005,190.005,088.005,159.005,159.002.56%936,300
Jan 9, 20264,973.005,057.004,946.005,030.005,030.001.70%980,000
Jan 8, 20264,855.004,985.004,855.004,946.004,946.001.52%1,400,700
Jan 7, 20264,780.004,893.004,744.004,872.004,872.001.78%764,700
Jan 6, 20264,760.004,814.004,755.004,787.004,787.001.85%1,005,100
Jan 5, 20264,750.004,752.004,653.004,700.004,700.001.51%725,700
Dec 30, 20254,593.004,645.004,585.004,630.004,630.000.46%700,700
Dec 29, 20254,606.004,625.004,583.004,609.004,609.00-0.13%481,700
Dec 26, 20254,645.004,652.004,612.004,615.004,615.00-0.65%407,900
Dec 25, 20254,661.004,661.004,614.004,645.004,645.00-0.13%362,100
Dec 24, 20254,683.004,683.004,621.004,651.004,651.000.02%465,100
Dec 23, 20254,660.004,668.004,613.004,650.004,650.00-0.81%508,800
Dec 22, 20254,628.004,688.004,620.004,688.004,688.001.94%726,000
Dec 19, 20254,553.004,599.004,552.004,599.004,599.00-0.22%1,235,400
Dec 18, 20254,586.004,652.004,573.004,609.004,609.00-0.56%962,300
Dec 17, 20254,610.004,650.004,561.004,635.004,635.001.40%959,400
Dec 16, 20254,590.004,614.004,538.004,571.004,571.00-0.44%883,100
Dec 15, 20254,560.004,592.004,528.004,591.004,591.00-0.30%505,000
Dec 12, 20254,582.004,639.004,555.004,605.004,605.001.21%887,700
Dec 11, 20254,643.004,644.004,550.004,550.004,550.00-0.68%757,100
Dec 10, 20254,631.004,681.004,581.004,581.004,581.00-0.84%684,500
Dec 9, 20254,576.004,638.004,570.004,620.004,620.000.43%654,400
Dec 8, 20254,638.004,650.004,582.004,600.004,600.00-1.29%775,800
Dec 5, 20254,699.004,707.004,639.004,660.004,660.00-1.21%577,800
Dec 4, 20254,620.004,717.004,607.004,717.004,717.001.81%778,500
Dec 3, 20254,599.004,684.004,590.004,633.004,633.000.74%820,600
Dec 2, 20254,630.004,643.004,576.004,599.004,599.00-0.65%652,200
Dec 1, 20254,633.004,656.004,588.004,629.004,629.001.85%1,134,100
Nov 28, 20254,524.004,574.004,519.004,545.004,545.000.60%473,700
Nov 27, 20254,573.004,585.004,516.004,518.004,518.00-1.05%677,600
Nov 26, 20254,523.004,602.004,473.004,566.004,566.002.49%1,077,700
Nov 25, 20254,560.004,573.004,454.004,455.004,455.00-1.31%1,109,900
Nov 21, 20254,417.004,530.004,403.004,514.004,514.001.05%985,000
Nov 20, 20254,411.004,475.004,382.004,467.004,467.002.90%1,250,500
Nov 19, 20254,444.004,448.004,312.004,341.004,341.00-2.60%1,448,600
Nov 18, 20254,537.004,572.004,457.004,457.004,457.00-3.02%908,500
Nov 17, 20254,590.004,613.004,537.004,596.004,596.00-0.37%1,072,500
Nov 14, 20254,656.004,656.004,585.004,613.004,613.00-1.01%1,239,500
Nov 13, 20254,605.004,672.004,585.004,660.004,660.001.30%1,023,600
Nov 12, 20254,557.004,612.004,546.004,600.004,600.000.94%1,213,400
Nov 11, 20254,550.004,571.004,530.004,557.004,557.000.89%1,215,900
Nov 10, 20254,460.004,542.004,439.004,517.004,517.002.15%1,551,700
Nov 7, 20254,390.004,427.004,347.004,422.004,422.00-0.29%2,633,000
Nov 6, 20254,437.004,469.004,394.004,435.004,435.001.21%2,572,700
Nov 5, 20254,500.004,562.004,330.004,382.004,382.00-12.17%6,701,500
Nov 4, 20255,034.005,041.004,941.004,989.004,989.00-0.83%929,500
Oct 31, 20255,105.005,143.005,000.005,031.005,031.00-2.20%856,900
Oct 30, 20255,143.005,215.005,101.005,144.005,144.00-0.46%1,269,200
Oct 29, 20255,105.005,235.005,055.005,168.005,168.002.74%1,924,600
Oct 28, 20255,168.005,168.005,010.005,030.005,030.00-2.88%889,400
Oct 27, 20255,101.005,179.005,070.005,179.005,179.004.61%1,134,100
Oct 24, 20254,884.004,969.004,859.004,951.004,951.001.54%548,800
Oct 23, 20254,854.004,885.004,828.004,876.004,876.00-0.79%610,800
Oct 22, 20254,891.004,936.004,861.004,915.004,915.001.72%483,200
Oct 21, 20254,784.004,854.004,772.004,832.004,832.001.60%613,600
Oct 20, 20254,787.004,787.004,732.004,756.004,756.001.28%416,600
Oct 17, 20254,706.004,765.004,696.004,696.004,696.00-1.68%388,200
Oct 16, 20254,748.004,789.004,733.004,776.004,776.000.76%376,800
Oct 15, 20254,719.004,766.004,700.004,740.004,740.001.96%456,100
Oct 14, 20254,553.004,695.004,553.004,649.004,649.00-0.28%750,900
Oct 10, 20254,790.004,806.004,662.004,662.004,662.00-2.47%812,200
Oct 9, 20254,828.004,832.004,770.004,780.004,780.00-0.69%479,200
Oct 8, 20254,820.004,842.004,773.004,813.004,813.000.59%535,500