Tokyo - Delayed Quote JPY

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

Compare
3,700.00
+99.00
+(2.75%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,607.003,702.003,607.003,700.003,700.001,329,100
Jan 21, 20253,645.003,648.003,591.003,601.003,601.00811,900
Jan 20, 20253,571.003,642.003,568.003,640.003,640.001,679,600
Jan 17, 20253,438.003,558.003,438.003,544.003,544.001,246,700
Jan 16, 20253,460.003,476.003,446.003,458.003,458.00704,100
Jan 15, 20253,470.003,480.003,441.003,457.003,457.00942,600
Jan 14, 20253,422.003,435.003,381.003,417.003,417.001,145,200
Jan 10, 20253,425.003,439.003,401.003,401.003,401.00992,400
Jan 9, 20253,463.003,466.003,412.003,418.003,418.00818,300
Jan 8, 20253,510.003,510.003,472.003,472.003,472.00706,600
Jan 7, 20253,493.003,510.003,467.003,493.003,493.00706,900
Jan 6, 20253,535.003,551.003,458.003,488.003,488.001,092,700
Dec 30, 20243,531.003,562.003,507.003,517.003,517.00813,500
Dec 27, 20243,491.003,529.003,478.003,526.003,526.00833,500
Dec 26, 20243,445.003,489.003,445.003,489.003,489.00614,800
Dec 25, 20243,430.003,456.003,430.003,448.003,448.00593,200
Dec 24, 20243,430.003,446.003,412.003,428.003,428.00494,000
Dec 23, 20243,390.003,427.003,382.003,426.003,426.00741,200
Dec 20, 20243,421.003,434.003,390.003,395.003,395.001,212,300
Dec 19, 20243,411.003,456.003,402.003,403.003,403.00815,000
Dec 18, 20243,421.003,470.003,421.003,436.003,436.00717,500
Dec 17, 20243,502.003,505.003,435.003,435.003,435.00853,700
Dec 16, 20243,564.003,568.003,498.003,511.003,511.00846,900
Dec 13, 20243,578.003,596.003,519.003,537.003,537.001,049,200
Dec 12, 20243,601.003,609.003,553.003,557.003,557.00887,500
Dec 11, 20243,588.003,594.003,542.003,584.003,584.00834,800
Dec 10, 20243,586.003,618.003,565.003,584.003,584.001,407,700
Dec 9, 20243,518.003,552.003,508.003,526.003,526.001,427,300
Dec 6, 20243,433.003,500.003,419.003,489.003,489.001,316,100
Dec 5, 20243,450.003,463.003,404.003,409.003,409.00984,200
Dec 4, 20243,417.003,427.003,388.003,419.003,419.00738,500
Dec 3, 20243,380.003,433.003,377.003,417.003,417.00771,700
Dec 2, 20243,370.003,418.003,370.003,383.003,383.00659,900
Nov 29, 20243,389.003,419.003,343.003,378.003,378.001,301,300
Nov 28, 20243,351.003,416.003,346.003,374.003,374.00668,600
Nov 27, 20243,387.003,404.003,368.003,383.003,383.00740,200
Nov 26, 20243,380.003,407.003,353.003,407.003,407.00710,800
Nov 25, 20243,422.003,439.003,397.003,405.003,405.001,068,400
Nov 22, 20243,368.003,414.003,366.003,377.003,377.00580,900
Nov 21, 20243,391.003,392.003,346.003,347.003,347.00448,500
Nov 20, 20243,400.003,416.003,340.003,371.003,371.00838,300
Nov 19, 20243,380.003,409.003,367.003,396.003,396.00709,800
Nov 18, 20243,310.003,392.003,303.003,382.003,382.00941,100
Nov 15, 20243,331.003,365.003,315.003,341.003,341.001,003,500
Nov 14, 20243,362.003,414.003,308.003,308.003,308.001,288,700
Nov 13, 20243,385.003,414.003,333.003,337.003,337.001,235,100
Nov 12, 20243,449.003,462.003,406.003,422.003,422.00939,600
Nov 11, 20243,513.003,515.003,396.003,420.003,420.001,519,100
Nov 8, 20243,617.003,619.003,522.003,549.003,549.001,618,200
Nov 7, 20243,623.003,675.003,555.003,618.003,618.002,009,000
Nov 6, 20243,430.003,526.003,413.003,520.003,520.001,504,200
Nov 5, 20243,375.003,427.003,354.003,398.003,398.001,085,800
Nov 1, 20243,315.003,363.003,302.003,348.003,348.001,308,900
Oct 31, 20243,379.003,386.003,328.003,355.003,355.001,350,700
Oct 30, 20243,385.003,393.003,358.003,374.003,374.001,422,600
Oct 29, 20243,360.003,406.003,340.003,406.003,406.001,176,800
Oct 28, 20243,206.003,363.003,204.003,359.003,359.003,011,100
Oct 25, 20243,344.003,375.003,331.003,346.003,346.001,125,200
Oct 24, 20243,373.003,395.003,342.003,361.003,361.001,190,800
Oct 23, 20243,400.003,434.003,381.003,398.003,398.001,002,900
Oct 22, 20243,450.003,459.003,380.003,404.003,404.001,118,800
Oct 21, 20243,476.003,484.003,441.003,452.003,452.00767,100
Oct 18, 20243,480.003,498.003,468.003,482.003,482.00511,600
Oct 17, 20243,511.003,530.003,486.003,486.003,486.00814,800
Oct 16, 20243,470.003,495.003,439.003,495.003,495.001,004,200
Oct 15, 20243,557.003,560.003,517.003,531.003,531.00704,500
Oct 11, 20243,571.003,571.003,524.003,540.003,540.00774,300
Oct 10, 20243,560.003,560.003,520.003,538.003,538.00623,900
Oct 9, 20243,561.003,572.003,514.003,527.003,527.00882,200
Oct 8, 20243,600.003,605.003,509.003,531.003,531.001,487,600
Oct 7, 20243,639.003,652.003,603.003,622.003,622.001,053,600
Oct 4, 20243,542.003,574.003,522.003,569.003,569.00828,400
Oct 3, 20243,598.003,598.003,528.003,541.003,541.001,025,800
Oct 2, 20243,506.003,567.003,491.003,516.003,516.001,318,500
Oct 1, 20243,502.003,554.003,483.003,554.003,554.001,200,500
Sep 30, 20243,438.003,495.003,433.003,471.003,471.002,062,600
Sep 27, 2024 65.00 Dividend
Sep 27, 20243,588.003,615.003,536.003,604.003,604.001,548,100
Sep 26, 20243,550.003,588.003,525.003,588.003,523.001,449,000
Sep 25, 20243,485.003,583.003,482.003,556.003,491.581,275,300
Sep 24, 20243,531.003,531.003,468.003,489.003,425.791,537,900
Sep 20, 20243,558.003,558.003,499.003,500.003,436.591,103,900
Sep 19, 20243,500.003,516.003,462.003,481.003,417.941,012,000
Sep 18, 20243,388.003,425.003,374.003,411.003,349.21832,100
Sep 17, 20243,384.003,408.003,312.003,338.003,277.531,025,200
Sep 13, 20243,425.003,425.003,367.003,372.003,310.911,069,700
Sep 12, 20243,428.003,436.003,372.003,411.003,349.21987,600
Sep 11, 20243,385.003,408.003,319.003,362.003,301.091,180,400
Sep 10, 20243,417.003,423.003,359.003,383.003,321.711,015,500
Sep 9, 20243,290.003,395.003,274.003,395.003,333.501,143,700
Sep 6, 20243,440.003,445.003,364.003,377.003,315.821,301,400
Sep 5, 20243,400.003,485.003,364.003,444.003,381.611,336,100
Sep 4, 20243,491.003,508.003,444.003,457.003,394.372,065,600
Sep 3, 20243,611.003,639.003,597.003,603.003,537.731,043,600
Sep 2, 20243,630.003,643.003,572.003,601.003,535.761,306,300
Aug 30, 20243,515.003,567.003,510.003,550.003,485.691,308,300
Aug 29, 20243,479.003,497.003,443.003,489.003,425.791,042,700
Aug 28, 20243,483.003,485.003,456.003,481.003,417.94812,800
Aug 27, 20243,479.003,509.003,437.003,502.003,438.56917,700
Aug 26, 20243,495.003,495.003,438.003,464.003,401.25983,500
Aug 23, 20243,527.003,554.003,499.003,509.003,445.43874,200
Aug 22, 20243,520.003,523.003,493.003,506.003,442.49847,700
Aug 21, 20243,493.003,535.003,473.003,523.003,459.18865,100
Aug 20, 20243,552.003,573.003,518.003,537.003,472.92844,900
Aug 19, 20243,520.003,596.003,501.003,513.003,449.361,292,400
Aug 16, 20243,555.003,588.003,525.003,578.003,513.181,217,400
Aug 15, 20243,412.003,492.003,408.003,456.003,393.391,097,600
Aug 14, 20243,378.003,428.003,363.003,398.003,336.441,182,800
Aug 13, 20243,333.003,358.003,297.003,345.003,284.401,873,800
Aug 9, 20243,288.003,356.003,234.003,294.003,234.331,790,000
Aug 8, 20243,203.003,314.003,195.003,196.003,138.101,819,800
Aug 7, 20242,996.503,358.002,991.003,248.003,189.162,725,400
Aug 6, 20243,118.003,216.003,001.003,058.003,002.602,910,900
Aug 5, 20243,263.003,291.002,896.502,947.502,894.103,549,800
Aug 2, 20243,405.003,504.003,384.003,439.003,376.702,708,300
Aug 1, 20243,731.003,740.003,577.003,584.003,519.073,131,500
Jul 31, 20243,701.003,803.003,685.003,792.003,723.302,705,800
Jul 30, 20243,765.003,795.003,681.003,770.003,701.704,187,800
Jul 29, 20243,741.003,874.003,706.003,764.003,695.815,727,600
Jul 26, 20244,165.004,233.004,143.004,161.004,085.621,361,700
Jul 25, 20244,273.004,277.004,136.004,136.004,061.071,233,500
Jul 24, 20244,446.004,461.004,340.004,343.004,264.321,097,200
Jul 23, 20244,550.004,570.004,485.004,500.004,418.48702,800
Jul 22, 20244,589.004,621.004,539.004,557.004,474.45782,700
Jul 19, 20244,650.004,660.004,565.004,621.004,537.29812,700
Jul 18, 20244,676.004,755.004,646.004,655.004,570.67948,400
Jul 17, 20244,634.004,805.004,626.004,738.004,652.171,830,000
Jul 16, 20244,508.004,558.004,463.004,539.004,456.771,064,900
Jul 12, 20244,470.004,496.004,430.004,437.004,356.621,118,100
Jul 11, 20244,450.004,539.004,410.004,518.004,436.151,008,400
Jul 10, 20244,434.004,450.004,373.004,398.004,318.33933,600
Jul 9, 20244,521.004,531.004,431.004,481.004,399.82831,300
Jul 8, 20244,537.004,569.004,520.004,529.004,446.95829,300
Jul 5, 20244,572.004,582.004,505.004,537.004,454.81732,000
Jul 4, 20244,499.004,556.004,478.004,553.004,470.52789,900
Jul 3, 20244,460.004,502.004,438.004,456.004,375.28870,700
Jul 2, 20244,386.004,455.004,371.004,452.004,371.35890,900
Jul 1, 20244,349.004,416.004,341.004,403.004,323.241,067,200
Jun 28, 20244,289.004,324.004,285.004,308.004,229.96946,200
Jun 27, 20244,250.004,335.004,222.004,279.004,201.481,987,900
Jun 26, 20244,270.004,301.004,217.004,265.004,187.741,024,700
Jun 25, 20244,230.004,270.004,215.004,270.004,192.65992,500
Jun 24, 20244,125.004,207.004,125.004,175.004,099.37894,000
Jun 21, 20244,110.004,142.004,104.004,118.004,043.40977,300
Jun 20, 20244,086.004,107.004,036.004,086.004,011.98835,900
Jun 19, 20244,086.004,115.004,070.004,073.003,999.21851,300
Jun 18, 20244,039.004,048.004,018.004,048.003,974.67616,500
Jun 17, 20244,104.004,108.003,994.003,995.003,922.63810,300
Jun 14, 20244,094.004,175.004,072.004,143.004,067.951,135,100
Jun 13, 20244,171.004,175.004,074.004,093.004,018.85570,700
Jun 12, 20244,183.004,183.004,128.004,152.004,076.78619,700
Jun 11, 20244,222.004,243.004,168.004,186.004,110.17731,500
Jun 10, 20244,125.004,200.004,125.004,190.004,114.09498,200
Jun 7, 20244,108.004,146.004,098.004,120.004,045.36547,200
Jun 6, 20244,160.004,165.004,092.004,109.004,034.56553,100
Jun 5, 20244,152.004,165.004,114.004,123.004,048.31972,700
Jun 4, 20244,250.004,272.004,197.004,222.004,145.51806,100
Jun 3, 20244,310.004,331.004,284.004,302.004,224.07766,500
May 31, 20244,183.004,266.004,175.004,250.004,173.011,226,100
May 30, 20244,176.004,192.004,119.004,167.004,091.51953,700
May 29, 20244,265.004,331.004,226.004,226.004,149.44829,000
May 28, 20244,326.004,334.004,276.004,278.004,200.50790,000
May 27, 20244,325.004,342.004,310.004,338.004,259.41522,700
May 24, 20244,300.004,382.004,298.004,346.004,267.27641,600
May 23, 20244,384.004,407.004,340.004,399.004,319.31624,100
May 22, 20244,450.004,471.004,379.004,379.004,299.67787,800
May 21, 20244,526.004,551.004,505.004,507.004,425.35513,000
May 20, 20244,448.004,539.004,429.004,520.004,438.12835,200
May 17, 20244,367.004,431.004,350.004,428.004,347.78929,900
May 16, 20244,492.004,504.004,393.004,431.004,350.73796,600
May 15, 20244,543.004,557.004,497.004,513.004,431.24707,700
May 14, 20244,506.004,520.004,428.004,495.004,413.57638,000
May 13, 20244,464.004,508.004,441.004,496.004,414.55579,400
May 10, 20244,549.004,601.004,503.004,514.004,432.221,064,600
May 9, 20244,444.004,525.004,425.004,484.004,402.77642,200
May 8, 20244,521.004,523.004,402.004,428.004,347.78956,900
May 7, 20244,500.004,520.004,414.004,508.004,426.331,143,700
May 2, 20244,408.004,459.004,392.004,431.004,350.73681,500
May 1, 20244,457.004,466.004,403.004,437.004,356.621,008,900
Apr 30, 20244,505.004,560.004,457.004,538.004,455.791,576,500
Apr 26, 20244,398.004,424.004,290.004,365.004,285.921,418,600
Apr 25, 20244,590.004,690.004,380.004,394.004,314.402,401,800
Apr 24, 20244,572.004,664.004,566.004,658.004,573.62987,600
Apr 23, 20244,564.004,600.004,532.004,547.004,464.63786,500
Apr 22, 20244,554.004,575.004,470.004,520.004,438.12825,000
Apr 19, 20244,500.004,530.004,425.004,484.004,402.77798,500
Apr 18, 20244,520.004,615.004,500.004,570.004,487.21644,100
Apr 17, 20244,671.004,673.004,531.004,539.004,456.77894,600
Apr 16, 20244,800.004,829.004,627.004,643.004,558.89946,000
Apr 15, 20244,756.004,831.004,716.004,831.004,743.48728,700
Apr 12, 20244,881.004,900.004,825.004,825.004,737.59892,400
Apr 11, 20244,720.004,859.004,720.004,839.004,751.34982,500
Apr 10, 20244,731.004,771.004,708.004,758.004,671.80666,700
Apr 9, 20244,725.004,777.004,711.004,768.004,681.62793,100
Apr 8, 20244,726.004,785.004,709.004,768.004,681.62658,200
Apr 5, 20244,645.004,707.004,623.004,686.004,601.111,043,000
Apr 4, 20244,739.004,795.004,707.004,757.004,670.821,091,900
Apr 3, 20244,605.004,689.004,544.004,671.004,586.381,161,200
Apr 2, 20244,613.004,684.004,536.004,575.004,492.121,183,400
Apr 1, 20244,589.004,670.004,550.004,587.004,503.901,348,800
Mar 29, 20244,578.004,583.004,529.004,542.004,459.72325,900
Mar 28, 2024 65.00 Dividend
Mar 28, 20244,587.004,615.004,536.004,548.004,465.611,046,500
Mar 27, 20244,644.004,695.004,590.004,661.004,512.74880,400
Mar 26, 20244,553.004,627.004,535.004,604.004,457.55628,000
Mar 25, 20244,560.004,597.004,551.004,553.004,408.17681,600
Mar 22, 20244,636.004,679.004,609.004,630.004,482.73985,900
Mar 21, 20244,682.004,728.004,577.004,631.004,483.691,013,100
Mar 19, 20244,505.004,571.004,463.004,542.004,397.52905,400
Mar 18, 20244,364.004,492.004,354.004,479.004,336.531,085,400
Mar 15, 20244,198.004,350.004,198.004,313.004,175.811,140,300
Mar 14, 20244,195.004,257.004,151.004,235.004,100.29819,200
Mar 13, 20244,267.004,328.004,161.004,192.004,058.66887,300
Mar 12, 20244,210.004,236.004,151.004,228.004,093.51711,100
Mar 11, 20244,351.004,364.004,182.004,226.004,091.581,024,000
Mar 8, 20244,500.004,500.004,381.004,421.004,280.371,173,600
Mar 7, 20244,578.004,614.004,428.004,453.004,311.35968,900
Mar 6, 20244,498.004,573.004,464.004,563.004,417.86960,700
Mar 5, 20244,444.004,530.004,418.004,523.004,379.131,100,600
Mar 4, 20244,412.004,441.004,376.004,402.004,261.98531,300
Mar 1, 20244,338.004,430.004,329.004,402.004,261.98960,900
Feb 29, 20244,347.004,347.004,252.004,324.004,186.461,011,200
Feb 28, 20244,296.004,390.004,286.004,322.004,184.521,422,300
Feb 27, 20244,200.004,241.004,188.004,229.004,094.48559,800
Feb 26, 20244,235.004,253.004,171.004,197.004,063.50736,300
Feb 22, 20244,180.004,205.004,148.004,191.004,057.69821,700
Feb 21, 20244,168.004,203.004,142.004,164.004,031.55750,100
Feb 20, 20244,216.004,264.004,207.004,229.004,094.48680,400
Feb 19, 20244,186.004,219.004,158.004,219.004,084.80697,900
Feb 16, 20244,237.004,252.004,184.004,201.004,067.37858,600
Feb 15, 20244,235.004,264.004,134.004,167.004,034.451,077,400
Feb 14, 20244,187.004,187.004,107.004,125.003,993.79772,400
Feb 13, 20244,190.004,211.004,114.004,189.004,055.75987,100
Feb 9, 20244,246.004,269.004,175.004,188.004,054.781,049,200
Feb 8, 20244,230.004,289.004,212.004,265.004,129.33948,700
Feb 7, 20244,187.004,286.004,173.004,227.004,092.54970,700
Feb 6, 20244,197.004,255.004,186.004,211.004,077.051,396,200
Feb 5, 20244,134.004,247.004,118.004,201.004,067.371,539,000
Feb 2, 20244,078.004,089.004,031.004,065.003,935.70930,400
Feb 1, 20244,151.004,151.004,012.004,047.003,918.272,351,800
Jan 31, 20243,961.004,234.003,955.004,234.004,099.322,587,100
Jan 30, 20243,975.004,029.003,947.003,961.003,835.011,406,200
Jan 29, 20243,947.004,062.003,942.003,950.003,824.363,210,100
Jan 26, 20244,095.004,106.004,056.004,097.003,966.68959,400
Jan 25, 20244,056.004,118.004,048.004,096.003,965.71763,500
Jan 24, 20244,086.004,092.004,036.004,056.003,926.98824,200
Jan 23, 20244,160.004,168.004,079.004,095.003,964.741,316,900
Jan 22, 20244,062.004,164.004,061.004,164.004,031.551,300,900