Skip to main content
Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan flag Japan · Delayed Price · Currency is JPY
4,660.00
-57.00 (-1.21%)
At close: Dec 5, 2025

TYO:6305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20254,800.004,809.004,749.004,785.004,785.000.19%557,500
Oct 6, 20254,892.004,932.004,751.004,776.004,776.000.51%908,000
Oct 3, 20254,662.004,762.004,654.004,752.004,752.002.11%635,700
Oct 2, 20254,600.004,699.004,597.004,654.004,654.001.13%545,500
Oct 1, 20254,635.004,648.004,537.004,602.004,602.00-2.79%973,400
Sep 30, 20254,660.004,734.004,659.004,734.004,734.001.13%714,900
Sep 29, 20254,736.004,744.004,659.004,681.004,681.00-2.50%533,600
Sep 26, 20254,800.004,815.004,750.004,801.004,726.000.48%542,400
Sep 25, 20254,776.004,816.004,754.004,778.004,703.360.91%499,900
Sep 24, 20254,783.004,783.004,724.004,735.004,661.030.47%520,100
Sep 22, 20254,743.004,772.004,705.004,713.004,639.37-0.34%580,300
Sep 19, 20254,851.004,863.004,707.004,729.004,655.12-1.85%869,500
Sep 18, 20254,802.004,850.004,762.004,818.004,742.730.94%381,000
Sep 17, 20254,811.004,812.004,754.004,773.004,698.44-1.99%637,200
Sep 16, 20254,899.004,908.004,866.004,870.004,793.92-0.61%463,400
Sep 12, 20254,965.004,965.004,867.004,900.004,823.450.10%674,500
Sep 11, 20254,882.004,925.004,852.004,895.004,818.530.29%454,900
Sep 10, 20254,901.004,911.004,845.004,881.004,804.75-0.93%510,600
Sep 9, 20254,915.004,972.004,897.004,927.004,850.030.06%624,900
Sep 8, 20254,863.004,924.004,832.004,924.004,847.082.54%906,200
Sep 5, 20254,762.004,819.004,748.004,802.004,726.982.02%604,900
Sep 4, 20254,597.004,723.004,570.004,707.004,633.472.84%680,100
Sep 3, 20254,604.004,645.004,572.004,577.004,505.50-0.93%363,400
Sep 2, 20254,600.004,631.004,583.004,620.004,547.830.96%348,200
Sep 1, 20254,552.004,602.004,528.004,576.004,504.51-0.09%479,200
Aug 29, 20254,622.004,647.004,580.004,580.004,508.45-1.53%567,900
Aug 28, 20254,625.004,663.004,610.004,651.004,578.340.63%440,100
Aug 27, 20254,630.004,642.004,590.004,622.004,549.80-0.47%371,900
Aug 26, 20254,657.004,675.004,605.004,644.004,571.45-0.81%397,000
Aug 25, 20254,670.004,716.004,659.004,682.004,608.861.65%571,300
Aug 22, 20254,614.004,625.004,572.004,606.004,534.05-0.28%501,600
Aug 21, 20254,580.004,627.004,541.004,619.004,546.840.85%689,000
Aug 20, 20254,725.004,730.004,574.004,580.004,508.45-2.72%766,800
Aug 19, 20254,755.004,760.004,640.004,708.004,634.45-0.86%856,800
Aug 18, 20254,729.004,756.004,707.004,749.004,674.811.28%507,100
Aug 15, 20254,718.004,718.004,662.004,689.004,615.75-0.26%514,000
Aug 14, 20254,748.004,784.004,685.004,701.004,627.56-1.65%522,400
Aug 13, 20254,755.004,842.004,754.004,780.004,705.331.42%953,700
Aug 12, 20254,671.004,766.004,638.004,713.004,639.371.07%834,800
Aug 8, 20254,579.004,664.004,566.004,663.004,590.162.28%839,500
Aug 7, 20254,464.004,566.004,461.004,559.004,487.781.72%613,100
Aug 6, 20254,466.004,528.004,450.004,482.004,411.981.08%554,500
Aug 5, 20254,493.004,493.004,430.004,434.004,364.73-0.56%646,900
Aug 4, 20254,385.004,465.004,381.004,459.004,389.34-1.46%739,300
Aug 1, 20254,449.004,552.004,424.004,525.004,454.313.08%1,058,500
Jul 31, 20254,335.004,429.004,310.004,390.004,321.42-0.61%1,766,900
Jul 30, 20254,500.004,527.004,391.004,417.004,348.00-0.90%1,181,200
Jul 29, 20254,595.004,598.004,411.004,457.004,387.37-3.21%932,800
Jul 28, 20254,640.004,641.004,585.004,605.004,533.06-0.82%362,400
Jul 25, 20254,739.004,739.004,643.004,643.004,570.47-2.07%748,900
Jul 24, 20254,684.004,758.004,656.004,741.004,666.941.98%1,224,900
Jul 23, 20254,502.004,657.004,461.004,649.004,576.376.58%1,553,700
Jul 22, 20254,346.004,419.004,341.004,362.004,293.86-0.30%547,300
Jul 18, 20254,382.004,383.004,342.004,375.004,306.651.23%472,600
Jul 17, 20254,301.004,338.004,275.004,322.004,254.480.02%512,300
Jul 16, 20254,350.004,356.004,302.004,321.004,253.50-1.01%501,100
Jul 15, 20254,433.004,454.004,365.004,365.004,296.81-1.45%545,600
Jul 14, 20254,371.004,485.004,345.004,429.004,359.811.33%1,055,400
Jul 11, 20254,320.004,378.004,266.004,371.004,302.722.05%1,138,300
Jul 10, 20254,344.004,352.004,273.004,283.004,216.09-1.38%790,700