Hitachi Construction Machinery Co., Ltd. (TYO:6305)
Japan
· Delayed Price · Currency is JPY 5,644.00
+212.00 (3.90%)
Apr 28, 2026, 3:30 PM JST
TYO:6305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,532.00 | 5,688.00 | 5,485.00 | 5,644.00 | 5,644.00 | 3.90% | 1,474,700 |
| Apr 27, 2026 | 5,243.00 | 5,658.00 | 5,223.00 | 5,432.00 | 5,432.00 | -0.20% | 1,690,900 |
| Apr 24, 2026 | 5,567.00 | 5,570.00 | 5,398.00 | 5,443.00 | 5,443.00 | -0.86% | 1,031,600 |
| Apr 23, 2026 | 5,465.00 | 5,567.00 | 5,419.00 | 5,490.00 | 5,490.00 | 1.89% | 1,166,000 |
| Apr 22, 2026 | 5,485.00 | 5,505.00 | 5,361.00 | 5,388.00 | 5,388.00 | -1.98% | 572,900 |
| Apr 21, 2026 | 5,484.00 | 5,539.00 | 5,428.00 | 5,497.00 | 5,497.00 | 1.23% | 690,100 |
| Apr 20, 2026 | 5,460.00 | 5,470.00 | 5,420.00 | 5,430.00 | 5,430.00 | 1.21% | 760,600 |
| Apr 17, 2026 | 5,500.00 | 5,502.00 | 5,365.00 | 5,365.00 | 5,365.00 | -3.33% | 1,311,700 |
| Apr 16, 2026 | 5,627.00 | 5,665.00 | 5,522.00 | 5,550.00 | 5,550.00 | -2.34% | 807,300 |
| Apr 15, 2026 | 5,643.00 | 5,692.00 | 5,579.00 | 5,683.00 | 5,683.00 | 0.76% | 688,800 |
| Apr 14, 2026 | 5,719.00 | 5,726.00 | 5,595.00 | 5,640.00 | 5,640.00 | -0.32% | 730,500 |
| Apr 13, 2026 | 5,642.00 | 5,749.00 | 5,621.00 | 5,658.00 | 5,658.00 | -0.86% | 563,400 |
| Apr 10, 2026 | 5,740.00 | 5,773.00 | 5,650.00 | 5,707.00 | 5,707.00 | 0.25% | 781,900 |
| Apr 9, 2026 | 5,749.00 | 5,759.00 | 5,669.00 | 5,693.00 | 5,693.00 | -0.25% | 621,600 |
| Apr 8, 2026 | 5,717.00 | 5,735.00 | 5,634.00 | 5,707.00 | 5,707.00 | 7.33% | 1,319,800 |
| Apr 7, 2026 | 5,384.00 | 5,408.00 | 5,294.00 | 5,317.00 | 5,317.00 | -1.15% | 633,100 |
| Apr 6, 2026 | 5,449.00 | 5,484.00 | 5,373.00 | 5,379.00 | 5,379.00 | -1.18% | 520,300 |
| Apr 3, 2026 | 5,428.00 | 5,465.00 | 5,404.00 | 5,443.00 | 5,443.00 | 0.89% | 429,400 |
| Apr 2, 2026 | 5,619.00 | 5,635.00 | 5,367.00 | 5,395.00 | 5,395.00 | -2.25% | 724,100 |
| Apr 1, 2026 | 5,553.00 | 5,553.00 | 5,418.00 | 5,519.00 | 5,519.00 | 4.70% | 910,000 |
| Mar 31, 2026 | 5,150.00 | 5,386.00 | 5,148.00 | 5,271.00 | 5,271.00 | 0.44% | 1,029,400 |
| Mar 30, 2026 | 5,141.00 | 5,248.00 | 5,100.00 | 5,248.00 | 5,248.00 | -5.29% | 1,134,700 |
| Mar 27, 2026 | 5,520.00 | 5,565.00 | 5,447.00 | 5,541.00 | 5,441.00 | 0.40% | 760,500 |
| Mar 26, 2026 | 5,590.00 | 5,636.00 | 5,460.00 | 5,519.00 | 5,419.40 | -0.22% | 730,800 |
| Mar 25, 2026 | 5,532.00 | 5,555.00 | 5,494.00 | 5,531.00 | 5,431.18 | 2.48% | 720,100 |
| Mar 24, 2026 | 5,319.00 | 5,397.00 | 5,257.00 | 5,397.00 | 5,299.60 | 4.17% | 812,400 |
| Mar 23, 2026 | 5,132.00 | 5,259.00 | 5,082.00 | 5,181.00 | 5,087.50 | -4.62% | 922,200 |
| Mar 19, 2026 | 5,498.00 | 5,532.00 | 5,420.00 | 5,432.00 | 5,333.97 | -5.48% | 1,061,900 |
| Mar 18, 2026 | 5,696.00 | 5,747.00 | 5,632.00 | 5,747.00 | 5,643.28 | 1.95% | 910,000 |
| Mar 17, 2026 | 5,859.00 | 5,881.00 | 5,635.00 | 5,637.00 | 5,535.27 | -2.12% | 796,800 |
| Mar 16, 2026 | 5,840.00 | 5,915.00 | 5,745.00 | 5,759.00 | 5,655.07 | -2.69% | 822,500 |
| Mar 13, 2026 | 5,873.00 | 5,953.00 | 5,850.00 | 5,918.00 | 5,811.20 | -0.92% | 833,600 |
| Mar 12, 2026 | 6,014.00 | 6,071.00 | 5,898.00 | 5,973.00 | 5,865.20 | -2.31% | 784,800 |
| Mar 11, 2026 | 6,058.00 | 6,180.00 | 6,050.00 | 6,114.00 | 6,003.66 | 2.88% | 1,034,200 |
| Mar 10, 2026 | 5,828.00 | 5,944.00 | 5,733.00 | 5,943.00 | 5,835.74 | 6.14% | 1,257,500 |
| Mar 9, 2026 | 5,664.00 | 5,708.00 | 5,440.00 | 5,599.00 | 5,497.95 | -7.06% | 1,379,200 |
| Mar 6, 2026 | 5,994.00 | 6,055.00 | 5,883.00 | 6,024.00 | 5,915.28 | -1.15% | 904,800 |
| Mar 5, 2026 | 6,234.00 | 6,327.00 | 6,058.00 | 6,094.00 | 5,984.02 | 1.77% | 982,600 |
| Mar 4, 2026 | 6,297.00 | 6,359.00 | 5,935.00 | 5,988.00 | 5,879.93 | -7.26% | 1,163,300 |
| Mar 3, 2026 | 6,799.00 | 6,835.00 | 6,457.00 | 6,457.00 | 6,340.47 | -6.41% | 1,089,800 |
| Mar 2, 2026 | 6,982.00 | 6,995.00 | 6,793.00 | 6,899.00 | 6,774.49 | -1.82% | 1,212,400 |
| Feb 27, 2026 | 7,220.00 | 7,225.00 | 6,972.00 | 7,027.00 | 6,900.18 | 2.21% | 1,604,900 |
| Feb 26, 2026 | 6,990.00 | 7,018.00 | 6,847.00 | 6,875.00 | 6,750.92 | 1.01% | 1,415,200 |
| Feb 25, 2026 | 6,750.00 | 6,855.00 | 6,676.00 | 6,806.00 | 6,683.17 | 3.84% | 1,198,500 |
| Feb 24, 2026 | 6,525.00 | 6,610.00 | 6,465.00 | 6,554.00 | 6,435.72 | 0.08% | 836,800 |
| Feb 20, 2026 | 6,639.00 | 6,648.00 | 6,503.00 | 6,549.00 | 6,430.81 | -0.56% | 1,254,300 |
| Feb 19, 2026 | 6,446.00 | 6,634.00 | 6,432.00 | 6,586.00 | 6,467.14 | 2.57% | 897,900 |
| Feb 18, 2026 | 6,545.00 | 6,579.00 | 6,405.00 | 6,421.00 | 6,305.12 | -1.80% | 974,900 |
| Feb 17, 2026 | 6,595.00 | 6,628.00 | 6,493.00 | 6,539.00 | 6,420.99 | -0.85% | 620,700 |
| Feb 16, 2026 | 6,609.00 | 6,723.00 | 6,580.00 | 6,595.00 | 6,475.98 | 0.47% | 937,700 |
| Feb 13, 2026 | 6,618.00 | 6,678.00 | 6,518.00 | 6,564.00 | 6,445.54 | 0.44% | 1,691,600 |
| Feb 12, 2026 | 6,621.00 | 6,686.00 | 6,371.00 | 6,535.00 | 6,417.06 | 0.21% | 1,435,400 |
| Feb 10, 2026 | 6,517.00 | 6,555.00 | 6,475.00 | 6,521.00 | 6,403.31 | 0.32% | 1,373,000 |
| Feb 9, 2026 | 6,510.00 | 6,530.00 | 6,328.00 | 6,500.00 | 6,382.69 | 6.00% | 2,059,000 |
| Feb 6, 2026 | 6,135.00 | 6,146.00 | 6,002.00 | 6,132.00 | 6,021.33 | -0.10% | 1,093,700 |
| Feb 5, 2026 | 6,026.00 | 6,189.00 | 5,925.00 | 6,138.00 | 6,027.23 | 2.71% | 2,014,200 |
| Feb 4, 2026 | 5,625.00 | 5,976.00 | 5,570.00 | 5,976.00 | 5,868.15 | 7.56% | 2,355,100 |
| Feb 3, 2026 | 5,359.00 | 5,567.00 | 5,283.00 | 5,556.00 | 5,455.73 | 6.46% | 1,655,500 |
| Feb 2, 2026 | 5,131.00 | 5,272.00 | 5,088.00 | 5,219.00 | 5,124.81 | 3.33% | 1,598,300 |
| Jan 30, 2026 | 4,936.00 | 5,068.00 | 4,908.00 | 5,051.00 | 4,959.84 | -1.67% | 2,213,800 |
| Jan 29, 2026 | 5,073.00 | 5,152.00 | 5,027.00 | 5,137.00 | 5,044.29 | 1.74% | 1,169,700 |
| Jan 28, 2026 | 5,100.00 | 5,110.00 | 5,049.00 | 5,049.00 | 4,957.88 | -1.16% | 779,900 |
| Jan 27, 2026 | 5,056.00 | 5,142.00 | 5,043.00 | 5,108.00 | 5,015.81 | 0.93% | 783,000 |
| Jan 26, 2026 | 5,074.00 | 5,112.00 | 5,025.00 | 5,061.00 | 4,969.66 | -2.82% | 1,126,300 |
| Jan 23, 2026 | 5,249.00 | 5,280.00 | 5,205.00 | 5,208.00 | 5,114.01 | 0.15% | 497,200 |
| Jan 22, 2026 | 5,223.00 | 5,249.00 | 5,178.00 | 5,200.00 | 5,106.15 | 1.50% | 795,600 |
| Jan 21, 2026 | 5,076.00 | 5,177.00 | 5,069.00 | 5,123.00 | 5,030.54 | -1.97% | 715,000 |
| Jan 20, 2026 | 5,273.00 | 5,291.00 | 5,215.00 | 5,226.00 | 5,131.68 | -0.89% | 566,600 |
| Jan 19, 2026 | 5,349.00 | 5,359.00 | 5,200.00 | 5,273.00 | 5,177.84 | -2.73% | 711,300 |
| Jan 16, 2026 | 5,343.00 | 5,458.00 | 5,327.00 | 5,421.00 | 5,323.17 | 1.63% | 939,100 |
| Jan 15, 2026 | 5,299.00 | 5,381.00 | 5,265.00 | 5,334.00 | 5,237.74 | 0.85% | 875,600 |
| Jan 14, 2026 | 5,195.00 | 5,306.00 | 5,178.00 | 5,289.00 | 5,193.55 | 2.52% | 811,900 |
| Jan 13, 2026 | 5,160.00 | 5,190.00 | 5,088.00 | 5,159.00 | 5,065.89 | 2.56% | 936,300 |
| Jan 9, 2026 | 4,973.00 | 5,057.00 | 4,946.00 | 5,030.00 | 4,939.22 | 1.70% | 980,000 |
| Jan 8, 2026 | 4,855.00 | 4,985.00 | 4,855.00 | 4,946.00 | 4,856.74 | 1.52% | 1,400,700 |
| Jan 7, 2026 | 4,780.00 | 4,893.00 | 4,744.00 | 4,872.00 | 4,784.07 | 1.78% | 764,700 |
| Jan 6, 2026 | 4,760.00 | 4,814.00 | 4,755.00 | 4,787.00 | 4,700.61 | 1.85% | 1,005,100 |
| Jan 5, 2026 | 4,750.00 | 4,752.00 | 4,653.00 | 4,700.00 | 4,615.18 | 1.51% | 725,700 |
| Dec 30, 2025 | 4,593.00 | 4,645.00 | 4,585.00 | 4,630.00 | 4,546.44 | 0.46% | 700,700 |
| Dec 29, 2025 | 4,606.00 | 4,625.00 | 4,583.00 | 4,609.00 | 4,525.82 | -0.13% | 481,700 |
| Dec 26, 2025 | 4,645.00 | 4,652.00 | 4,612.00 | 4,615.00 | 4,531.71 | -0.65% | 407,900 |
| Dec 25, 2025 | 4,661.00 | 4,661.00 | 4,614.00 | 4,645.00 | 4,561.17 | -0.13% | 362,100 |
| Dec 24, 2025 | 4,683.00 | 4,683.00 | 4,621.00 | 4,651.00 | 4,567.06 | 0.02% | 465,100 |
| Dec 23, 2025 | 4,660.00 | 4,668.00 | 4,613.00 | 4,650.00 | 4,566.08 | -0.81% | 508,800 |
| Dec 22, 2025 | 4,628.00 | 4,688.00 | 4,620.00 | 4,688.00 | 4,603.39 | 1.94% | 726,000 |
| Dec 19, 2025 | 4,553.00 | 4,599.00 | 4,552.00 | 4,599.00 | 4,516.00 | -0.22% | 1,235,400 |
| Dec 18, 2025 | 4,586.00 | 4,652.00 | 4,573.00 | 4,609.00 | 4,525.82 | -0.56% | 962,300 |
| Dec 17, 2025 | 4,610.00 | 4,650.00 | 4,561.00 | 4,635.00 | 4,551.35 | 1.40% | 959,400 |
| Dec 16, 2025 | 4,590.00 | 4,614.00 | 4,538.00 | 4,571.00 | 4,488.51 | -0.44% | 883,100 |
| Dec 15, 2025 | 4,560.00 | 4,592.00 | 4,528.00 | 4,591.00 | 4,508.14 | -0.30% | 505,000 |
| Dec 12, 2025 | 4,582.00 | 4,639.00 | 4,555.00 | 4,605.00 | 4,521.89 | 1.21% | 887,700 |
| Dec 11, 2025 | 4,643.00 | 4,644.00 | 4,550.00 | 4,550.00 | 4,467.88 | -0.68% | 757,100 |
| Dec 10, 2025 | 4,631.00 | 4,681.00 | 4,581.00 | 4,581.00 | 4,498.33 | -0.84% | 684,500 |
| Dec 9, 2025 | 4,576.00 | 4,638.00 | 4,570.00 | 4,620.00 | 4,536.62 | 0.43% | 654,400 |
| Dec 8, 2025 | 4,638.00 | 4,650.00 | 4,582.00 | 4,600.00 | 4,516.98 | -1.29% | 775,800 |
| Dec 5, 2025 | 4,699.00 | 4,707.00 | 4,639.00 | 4,660.00 | 4,575.90 | -1.21% | 577,800 |
| Dec 4, 2025 | 4,620.00 | 4,717.00 | 4,607.00 | 4,717.00 | 4,631.87 | 1.81% | 778,500 |
| Dec 3, 2025 | 4,599.00 | 4,684.00 | 4,590.00 | 4,633.00 | 4,549.39 | 0.74% | 820,600 |
| Dec 2, 2025 | 4,630.00 | 4,643.00 | 4,576.00 | 4,599.00 | 4,516.00 | -0.65% | 652,200 |
| Dec 1, 2025 | 4,633.00 | 4,656.00 | 4,588.00 | 4,629.00 | 4,545.46 | 1.85% | 1,134,100 |