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

52 Week High Jul 24, 2025

4,758 JPY

52 Week Low Oct 28, 2024

3,204 JPY

Yearly High Jul 24, 2025

4,758 JPY

Yearly Low Apr 7, 2025

3,232 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	4,579	4,664	4,566	4,663	+104	+2.28%	839,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 9, 2025	4,308	4,345	4,306	4,343	+37	+0.86%	573,800
Jul 8, 2025	4,276	4,352	4,265	4,306	+20	+0.47%	1,066,300
Jul 7, 2025	4,291	4,329	4,257	4,286	+25	+0.59%	641,200
Jul 4, 2025	4,289	4,312	4,240	4,261	-22	-0.51%	626,700
Jul 3, 2025	4,270	4,297	4,242	4,283	+52	+1.23%	1,010,600
Jul 2, 2025	4,197	4,256	4,176	4,231	+15	+0.36%	795,900
Jul 1, 2025	4,300	4,300	4,201	4,216	-84	-1.95%	870,800
Jun 30, 2025	4,360	4,395	4,289	4,300	-1	-0.02%	858,700
Jun 27, 2025	4,301	4,320	4,267	4,301	+28	+0.66%	878,100
Jun 26, 2025	4,227	4,289	4,222	4,273	+38	+0.90%	747,600
Jun 25, 2025	4,172	4,255	4,172	4,235	+31	+0.74%	570,200
Jun 24, 2025	4,230	4,259	4,174	4,204	-7	-0.17%	686,000
Jun 23, 2025	4,219	4,258	4,200	4,211	+30	+0.72%	1,195,600
Jun 20, 2025	4,195	4,227	4,180	4,181	-25	-0.59%	2,003,600
Jun 19, 2025	4,334	4,340	4,206	4,206	-163	-3.73%	1,284,100
Jun 18, 2025	4,322	4,369	4,276	4,369	+15	+0.34%	971,400
Jun 17, 2025	4,348	4,379	4,341	4,354	-4	-0.09%	417,500
Jun 16, 2025	4,347	4,382	4,333	4,358	+38	+0.88%	472,400
Jun 13, 2025	4,370	4,370	4,293	4,320	-21	-0.48%	816,800
Jun 12, 2025	4,381	4,394	4,326	4,341	-46	-1.05%	596,500