Hitachi Construction Machinery stock
¥5,684.00Change from previous close: +2.41%Absolute change: +¥134.00
Price history
+19.01% over the period1 year: from ¥4,776.00 (October 6, 2025) to ¥5,684.00 (October 5, 2026), +19.01%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 5, 2026 | ¥5,684.00 |
| October 2, 2026 | ¥5,550.00 |
| October 1, 2026 | ¥5,620.00 |
| September 30, 2026 | ¥5,607.00 |
| September 29, 2026 | ¥5,536.00 |
| September 28, 2026 | ¥5,683.00 |
| September 25, 2026 | ¥5,746.00 |
| September 24, 2026 | ¥5,645.00 |
| September 18, 2026 | ¥5,663.00 |
| September 17, 2026 | ¥5,669.00 |
| September 16, 2026 | ¥5,703.00 |
| September 15, 2026 | ¥5,624.00 |
| September 14, 2026 | ¥5,651.00 |
| September 11, 2026 | ¥5,633.00 |
| September 10, 2026 | ¥5,681.00 |
| September 9, 2026 | ¥5,811.00 |
| September 8, 2026 | ¥5,750.00 |
| September 7, 2026 | ¥6,026.00 |
| September 4, 2026 | ¥5,977.00 |
| September 3, 2026 | ¥6,030.00 |
| September 2, 2026 | ¥5,814.00 |
| September 1, 2026 | ¥5,934.00 |
| August 31, 2026 | ¥5,735.00 |
| August 28, 2026 | ¥5,824.00 |
| August 27, 2026 | ¥5,819.00 |
| August 26, 2026 | ¥5,843.00 |
| August 25, 2026 | ¥5,936.00 |
| August 24, 2026 | ¥6,005.00 |
| August 21, 2026 | ¥5,644.00 |
| August 20, 2026 | ¥5,636.00 |
| August 19, 2026 | ¥5,420.00 |
| August 18, 2026 | ¥5,490.00 |
| August 17, 2026 | ¥5,390.00 |
| August 14, 2026 | ¥5,556.00 |
| August 13, 2026 | ¥5,580.00 |
| August 12, 2026 | ¥5,684.00 |
| August 10, 2026 | ¥5,580.00 |
| August 7, 2026 | ¥5,609.00 |
| August 6, 2026 | ¥5,637.00 |
| August 5, 2026 | ¥5,481.00 |
| August 4, 2026 | ¥5,305.00 |
| August 3, 2026 | ¥5,244.00 |
| July 31, 2026 | ¥5,394.00 |
| July 30, 2026 | ¥5,598.00 |
| July 29, 2026 | ¥5,613.00 |
| July 28, 2026 | ¥5,438.00 |
| July 27, 2026 | ¥5,680.00 |
| July 24, 2026 | ¥5,352.00 |
| July 23, 2026 | ¥5,415.00 |
| July 22, 2026 | ¥5,294.00 |
| July 21, 2026 | ¥5,207.00 |
| July 17, 2026 | ¥5,114.00 |
| July 16, 2026 | ¥5,287.00 |
| July 15, 2026 | ¥5,249.00 |
| July 14, 2026 | ¥5,229.00 |
| July 13, 2026 | ¥5,181.00 |
| July 10, 2026 | ¥5,247.00 |
| July 9, 2026 | ¥5,228.00 |
| July 8, 2026 | ¥5,293.00 |
| July 7, 2026 | ¥5,405.00 |
| July 6, 2026 | ¥5,453.00 |
| July 3, 2026 | ¥5,352.00 |
| July 2, 2026 | ¥5,206.00 |
| July 1, 2026 | ¥5,206.00 |
| June 30, 2026 | ¥5,254.00 |
| June 29, 2026 | ¥5,271.00 |
| June 26, 2026 | ¥5,347.00 |
| June 25, 2026 | ¥5,281.00 |
| June 24, 2026 | ¥5,287.00 |
| June 23, 2026 | ¥5,330.00 |
| June 22, 2026 | ¥5,414.00 |
| June 19, 2026 | ¥5,408.00 |
| June 18, 2026 | ¥5,439.00 |
| June 17, 2026 | ¥5,417.00 |
| June 16, 2026 | ¥5,419.00 |
| June 15, 2026 | ¥5,559.00 |
| June 12, 2026 | ¥5,303.00 |
| June 11, 2026 | ¥5,150.00 |
| June 10, 2026 | ¥5,267.00 |
| June 9, 2026 | ¥5,291.00 |
| June 8, 2026 | ¥5,247.00 |
| June 5, 2026 | ¥5,415.00 |
| June 4, 2026 | ¥5,339.00 |
| June 3, 2026 | ¥5,385.00 |
| June 2, 2026 | ¥5,094.00 |
| June 1, 2026 | ¥5,100.00 |
| May 29, 2026 | ¥5,199.00 |
| May 28, 2026 | ¥5,228.00 |
| May 27, 2026 | ¥5,222.00 |
| May 26, 2026 | ¥5,099.00 |
| May 25, 2026 | ¥5,049.00 |
| May 22, 2026 | ¥4,982.00 |
| May 21, 2026 | ¥4,987.00 |
| May 20, 2026 | ¥4,912.00 |
| May 19, 2026 | ¥5,056.00 |
| May 18, 2026 | ¥5,052.00 |
| May 15, 2026 | ¥5,226.00 |
| May 14, 2026 | ¥5,301.00 |
| May 13, 2026 | ¥5,290.00 |
| May 12, 2026 | ¥5,443.00 |
| May 11, 2026 | ¥5,674.00 |
| May 8, 2026 | ¥5,679.00 |
| May 7, 2026 | ¥5,521.00 |
| May 1, 2026 | ¥5,541.00 |
| April 30, 2026 | ¥5,472.00 |
| April 28, 2026 | ¥5,644.00 |
| April 27, 2026 | ¥5,432.00 |
| April 24, 2026 | ¥5,443.00 |
| April 23, 2026 | ¥5,490.00 |
| April 22, 2026 | ¥5,388.00 |
| April 21, 2026 | ¥5,497.00 |
| April 20, 2026 | ¥5,430.00 |
| April 17, 2026 | ¥5,365.00 |
| April 16, 2026 | ¥5,550.00 |
| April 15, 2026 | ¥5,683.00 |
| April 14, 2026 | ¥5,640.00 |
| April 13, 2026 | ¥5,658.00 |
| April 10, 2026 | ¥5,707.00 |
| April 9, 2026 | ¥5,693.00 |
| April 8, 2026 | ¥5,707.00 |
| April 7, 2026 | ¥5,317.00 |
| April 6, 2026 | ¥5,379.00 |
| April 3, 2026 | ¥5,443.00 |
| April 2, 2026 | ¥5,395.00 |
| April 1, 2026 | ¥5,519.00 |
| March 31, 2026 | ¥5,271.00 |
| March 30, 2026 | ¥5,248.00 |
| March 27, 2026 | ¥5,541.00 |
| March 26, 2026 | ¥5,519.00 |
| March 25, 2026 | ¥5,531.00 |
| March 24, 2026 | ¥5,397.00 |
| March 23, 2026 | ¥5,181.00 |
| March 19, 2026 | ¥5,432.00 |
| March 18, 2026 | ¥5,747.00 |
| March 17, 2026 | ¥5,637.00 |
| March 16, 2026 | ¥5,759.00 |
| March 13, 2026 | ¥5,918.00 |
| March 12, 2026 | ¥5,973.00 |
| March 11, 2026 | ¥6,114.00 |
| March 10, 2026 | ¥5,943.00 |
| March 9, 2026 | ¥5,599.00 |
| March 6, 2026 | ¥6,024.00 |
| March 5, 2026 | ¥6,094.00 |
| March 4, 2026 | ¥5,988.00 |
| March 3, 2026 | ¥6,457.00 |
| March 2, 2026 | ¥6,899.00 |
| February 27, 2026 | ¥7,027.00 |
| February 26, 2026 | ¥6,875.00 |
| February 25, 2026 | ¥6,806.00 |
| February 24, 2026 | ¥6,554.00 |
| February 20, 2026 | ¥6,549.00 |
| February 19, 2026 | ¥6,586.00 |
| February 18, 2026 | ¥6,421.00 |
| February 17, 2026 | ¥6,539.00 |
| February 16, 2026 | ¥6,595.00 |
| February 13, 2026 | ¥6,564.00 |
| February 12, 2026 | ¥6,535.00 |
| February 10, 2026 | ¥6,521.00 |
| February 9, 2026 | ¥6,500.00 |
| February 6, 2026 | ¥6,132.00 |
| February 5, 2026 | ¥6,138.00 |
| February 4, 2026 | ¥5,976.00 |
| February 3, 2026 | ¥5,556.00 |
| February 2, 2026 | ¥5,219.00 |
| January 30, 2026 | ¥5,051.00 |
| January 29, 2026 | ¥5,137.00 |
| January 28, 2026 | ¥5,049.00 |
| January 27, 2026 | ¥5,108.00 |
| January 26, 2026 | ¥5,061.00 |
| January 23, 2026 | ¥5,208.00 |
| January 22, 2026 | ¥5,200.00 |
| January 21, 2026 | ¥5,123.00 |
| January 20, 2026 | ¥5,226.00 |
| January 19, 2026 | ¥5,273.00 |
| January 16, 2026 | ¥5,421.00 |
| January 15, 2026 | ¥5,334.00 |
| January 14, 2026 | ¥5,289.00 |
| January 13, 2026 | ¥5,159.00 |
| January 9, 2026 | ¥5,030.00 |
| January 8, 2026 | ¥4,946.00 |
| January 7, 2026 | ¥4,872.00 |
| January 6, 2026 | ¥4,787.00 |
| January 5, 2026 | ¥4,700.00 |
| December 30, 2025 | ¥4,630.00 |
| December 29, 2025 | ¥4,609.00 |
| December 26, 2025 | ¥4,615.00 |
| December 25, 2025 | ¥4,645.00 |
| December 24, 2025 | ¥4,651.00 |
| December 23, 2025 | ¥4,650.00 |
| December 22, 2025 | ¥4,688.00 |
| December 19, 2025 | ¥4,599.00 |
| December 18, 2025 | ¥4,609.00 |
| December 17, 2025 | ¥4,635.00 |
| December 16, 2025 | ¥4,571.00 |
| December 15, 2025 | ¥4,591.00 |
| December 12, 2025 | ¥4,605.00 |
| December 11, 2025 | ¥4,550.00 |
| December 10, 2025 | ¥4,581.00 |
| December 9, 2025 | ¥4,620.00 |
| December 8, 2025 | ¥4,600.00 |
| December 5, 2025 | ¥4,660.00 |
| December 4, 2025 | ¥4,717.00 |
| December 3, 2025 | ¥4,633.00 |
| December 2, 2025 | ¥4,599.00 |
| December 1, 2025 | ¥4,629.00 |
| November 28, 2025 | ¥4,545.00 |
| November 27, 2025 | ¥4,518.00 |
| November 26, 2025 | ¥4,566.00 |
| November 25, 2025 | ¥4,455.00 |
| November 21, 2025 | ¥4,514.00 |
| November 20, 2025 | ¥4,467.00 |
| November 19, 2025 | ¥4,341.00 |
| November 18, 2025 | ¥4,457.00 |
| November 17, 2025 | ¥4,596.00 |
| November 14, 2025 | ¥4,613.00 |
| November 13, 2025 | ¥4,660.00 |
| November 12, 2025 | ¥4,600.00 |
| November 11, 2025 | ¥4,557.00 |
| November 10, 2025 | ¥4,517.00 |
| November 7, 2025 | ¥4,422.00 |
| November 6, 2025 | ¥4,435.00 |
| November 5, 2025 | ¥4,382.00 |
| November 4, 2025 | ¥4,989.00 |
| October 31, 2025 | ¥5,031.00 |
| October 30, 2025 | ¥5,144.00 |
| October 29, 2025 | ¥5,168.00 |
| October 28, 2025 | ¥5,030.00 |
| October 27, 2025 | ¥5,179.00 |
| October 24, 2025 | ¥4,951.00 |
| October 23, 2025 | ¥4,876.00 |
| October 22, 2025 | ¥4,915.00 |
| October 21, 2025 | ¥4,832.00 |
| October 20, 2025 | ¥4,756.00 |
| October 17, 2025 | ¥4,696.00 |
| October 16, 2025 | ¥4,776.00 |
| October 15, 2025 | ¥4,740.00 |
| October 14, 2025 | ¥4,649.00 |
| October 10, 2025 | ¥4,662.00 |
| October 9, 2025 | ¥4,780.00 |
| October 8, 2025 | ¥4,813.00 |
| October 7, 2025 | ¥4,785.00 |
| October 6, 2025 | ¥4,776.00 |
At a glance
The company
Hitachi Construction Machinery Co., Ltd., together with its subsidiaries, manufactures and sells construction machineries in Japan, the Americas, Europe, Russia, CIS, Africa, the Middle East, the Asia-Pacific, and China.
Latest results
Quarter to June 30, 2026 · EPS ¥131.78 (estimate ¥68.98)
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on September 29, 2026
Where the price stands
52-wk low¥4,312.00
¥5,684.00
52-wk high¥7,225.00
−21.33% from the high
Performance
| Stock | Nikkei 225 | |
|---|---|---|
| 1 month | −5.68% | +6.19% |
| Year to date | +22.76% | +35.70% |
| 1 year | +19.01% | +52.01% |
Analysts · 8 analysts
Average target¥6,201.25+9.10% vs. price
Buy 4 · Hold 3 · Sell 1
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- ¥1.16T
- P/E
- 16.1
- EPS
- ¥343.94
- Volume
- 905.4K
- Dividend yield
- 3.34%
More on Hitachi Construction Machinery
- Hitachi Construction Machinery revenue and financials
- Hitachi Construction Machinery dividend and valuation
- Hitachi Construction Machinery stock return
- Hitachi Construction Machinery employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
