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
Apr 11, 2025	3,661	3,786	3,630	3,767	-104	-2.69%	2,110,300
Apr 10, 2025	3,943	3,943	3,776	3,871	+418	+12.11%	2,114,200
Apr 9, 2025	3,457	3,509	3,407	3,453	-142	-3.95%	2,377,300
Apr 8, 2025	3,533	3,641	3,506	3,595	+301	+9.14%	2,269,300
Apr 7, 2025	3,272	3,375	3,232	3,294	-289	-8.07%	2,353,900
Apr 4, 2025	3,721	3,760	3,510	3,583	-208	-5.49%	1,882,200
Apr 3, 2025	3,805	3,836	3,750	3,791	-165	-4.17%	2,053,000
Apr 2, 2025	3,972	3,983	3,919	3,956	-6	-0.15%	845,300
Apr 1, 2025	3,978	4,005	3,948	3,962	+15	+0.38%	1,167,500
Mar 31, 2025	3,911	3,955	3,882	3,947	-100	-2.47%	1,598,200
Mar 28, 2025	4,050	4,083	4,018	4,047	-140	-3.34%	951,600
Mar 27, 2025	4,210	4,221	4,176	4,187	-30	-0.71%	879,100
Mar 26, 2025	4,198	4,229	4,184	4,217	+14	+0.33%	702,100
Mar 25, 2025	4,207	4,225	4,186	4,203	-4	-0.10%	710,400
Mar 24, 2025	4,215	4,231	4,191	4,207	-37	-0.87%	815,200
Mar 21, 2025	4,304	4,307	4,237	4,244	-72	-1.67%	1,344,400
Mar 19, 2025	4,300	4,327	4,282	4,316	+20	+0.47%	1,097,900
Mar 18, 2025	4,300	4,318	4,255	4,296	+46	+1.08%	1,403,800
Mar 17, 2025	4,061	4,262	4,060	4,250	+253	+6.33%	2,326,100
Mar 14, 2025	3,950	4,098	3,942	3,997	+75	+1.91%	2,323,500