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

52 Week High Oct 29, 2025

5,235 JPY

52 Week Low Apr 7, 2025

3,232 JPY

Yearly High Oct 29, 2025

5,235 JPY

Yearly Low Apr 7, 2025

3,232 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	4,699	4,707	4,639	4,660	-57	-1.21%	577,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	4,620	4,717	4,607	4,717	+84	+1.81%	778,500
Dec 3, 2025	4,599	4,684	4,590	4,633	+34	+0.74%	820,600
Dec 2, 2025	4,630	4,643	4,576	4,599	-30	-0.65%	652,200
Dec 1, 2025	4,633	4,656	4,588	4,629	+84	+1.85%	1,134,100
Nov 28, 2025	4,524	4,574	4,519	4,545	+27	+0.60%	473,700
Nov 27, 2025	4,573	4,585	4,516	4,518	-48	-1.05%	677,600
Nov 26, 2025	4,523	4,602	4,473	4,566	+111	+2.49%	1,077,700
Nov 25, 2025	4,560	4,573	4,454	4,455	-59	-1.31%	1,109,900
Nov 21, 2025	4,417	4,530	4,403	4,514	+47	+1.05%	985,000
Nov 20, 2025	4,411	4,475	4,382	4,467	+126	+2.90%	1,250,500
Nov 19, 2025	4,444	4,448	4,312	4,341	-116	-2.60%	1,448,600
Nov 18, 2025	4,537	4,572	4,457	4,457	-139	-3.02%	908,500
Nov 17, 2025	4,590	4,613	4,537	4,596	-17	-0.37%	1,072,500
Nov 14, 2025	4,656	4,656	4,585	4,613	-47	-1.01%	1,239,500
Nov 13, 2025	4,605	4,672	4,585	4,660	+60	+1.30%	1,023,600
Nov 12, 2025	4,557	4,612	4,546	4,600	+43	+0.94%	1,213,400
Nov 11, 2025	4,550	4,571	4,530	4,557	+40	+0.89%	1,215,900
Nov 10, 2025	4,460	4,542	4,439	4,517	+95	+2.15%	1,551,700
Nov 7, 2025	4,390	4,427	4,347	4,422	-13	-0.29%	2,633,000
Nov 6, 2025	4,437	4,469	4,394	4,435	+53	+1.21%	2,572,700