kabutan

Hitachi Construction Machinery Co., Ltd.(6305) Historical

6305
TSE Prime
Hitachi Construction Machinery Co., Ltd.
5,918
JPY
-55
(-0.92%)
Mar 13, 3:30 pm JST
37.12
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
7,225 JPY
52 Week Low Apr 7, 2025
3,232 JPY
Yearly High Feb 27, 2026
7,225 JPY
Yearly Low Apr 7, 2025
3,232 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 5,873 5,953 5,850 5,918 -55 -0.92% 833,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,014 6,071 5,898 5,973 -141 -2.31% 784,800
Mar 11, 2026 6,058 6,180 6,050 6,114 +171 +2.88% 1,034,200
Mar 10, 2026 5,828 5,944 5,733 5,943 +344 +6.14% 1,257,500
Mar 9, 2026 5,664 5,708 5,440 5,599 -425 -7.06% 1,379,200
Mar 6, 2026 5,994 6,055 5,883 6,024 -70 -1.15% 904,800
Mar 5, 2026 6,234 6,327 6,058 6,094 +106 +1.77% 982,600
Mar 4, 2026 6,297 6,359 5,935 5,988 -469 -7.26% 1,163,300
Mar 3, 2026 6,799 6,835 6,457 6,457 -442 -6.41% 1,089,800
Mar 2, 2026 6,982 6,995 6,793 6,899 -128 -1.82% 1,212,400
Feb 27, 2026 7,220 7,225 6,972 7,027 +152 +2.21% 1,604,900
Feb 26, 2026 6,990 7,018 6,847 6,875 +69 +1.01% 1,415,200
Feb 25, 2026 6,750 6,855 6,676 6,806 +252 +3.84% 1,198,500
Feb 24, 2026 6,525 6,610 6,465 6,554 +5 +0.08% 836,800
Feb 20, 2026 6,639 6,648 6,503 6,549 -37 -0.56% 1,254,300
Feb 19, 2026 6,446 6,634 6,432 6,586 +165 +2.57% 897,900
Feb 18, 2026 6,545 6,579 6,405 6,421 -118 -1.80% 974,900
Feb 17, 2026 6,595 6,628 6,493 6,539 -56 -0.85% 620,700
Feb 16, 2026 6,609 6,723 6,580 6,595 +31 +0.47% 937,700
Feb 13, 2026 6,618 6,678 6,518 6,564 +29 +0.44% 1,691,600
Feb 12, 2026 6,621 6,686 6,371 6,535 +14 +0.21% 1,435,400