Hitachi Zosen Corporation (7004.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,046.00 | 1,047.00 | 1,036.00 | 1,041.00 | 1,041.00 | 570,400 |
| Jun 26, 2024 | 1,057.00 | 1,058.00 | 1,041.00 | 1,048.00 | 1,048.00 | 666,100 |
| Jun 25, 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,046.00 | 1,046.00 | 651,400 |
| Jun 24, 2024 | 1,035.00 | 1,046.00 | 1,030.00 | 1,043.00 | 1,043.00 | 781,600 |
| Jun 21, 2024 | 1,047.00 | 1,049.00 | 1,028.00 | 1,029.00 | 1,029.00 | 624,400 |
| Jun 20, 2024 | 1,021.00 | 1,042.00 | 1,021.00 | 1,039.00 | 1,039.00 | 468,100 |
| Jun 19, 2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,037.00 | 1,037.00 | 468,900 |
| Jun 18, 2024 | 1,032.00 | 1,037.00 | 1,019.00 | 1,022.00 | 1,022.00 | 569,000 |
| Jun 17, 2024 | 1,040.00 | 1,041.00 | 1,023.00 | 1,028.00 | 1,028.00 | 533,500 |
| Jun 14, 2024 | 1,033.00 | 1,060.00 | 1,031.00 | 1,053.00 | 1,053.00 | 737,700 |
| Jun 13, 2024 | 1,058.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,035.00 | 672,500 |
| Jun 12, 2024 | 1,054.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 722,400 |
| Jun 11, 2024 | 1,084.00 | 1,088.00 | 1,062.00 | 1,064.00 | 1,064.00 | 907,000 |
| Jun 10, 2024 | 1,067.00 | 1,092.00 | 1,064.00 | 1,090.00 | 1,090.00 | 469,400 |
| Jun 07, 2024 | 1,068.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,066.00 | 464,300 |
| Jun 06, 2024 | 1,077.00 | 1,079.00 | 1,060.00 | 1,068.00 | 1,068.00 | 679,000 |
| Jun 05, 2024 | 1,078.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,070.00 | 576,300 |
| Jun 04, 2024 | 1,103.00 | 1,108.00 | 1,088.00 | 1,099.00 | 1,099.00 | 526,400 |
| Jun 03, 2024 | 1,115.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,108.00 | 467,700 |
| May 31, 2024 | 1,100.00 | 1,114.00 | 1,084.00 | 1,110.00 | 1,110.00 | 1,171,400 |
| May 30, 2024 | 1,085.00 | 1,085.00 | 1,064.00 | 1,080.00 | 1,080.00 | 692,800 |
| May 29, 2024 | 1,110.00 | 1,113.00 | 1,086.00 | 1,096.00 | 1,096.00 | 818,600 |
| May 28, 2024 | 1,120.00 | 1,133.00 | 1,114.00 | 1,118.00 | 1,118.00 | 690,100 |
| May 27, 2024 | 1,103.00 | 1,114.00 | 1,090.00 | 1,110.00 | 1,110.00 | 468,400 |
| May 24, 2024 | 1,070.00 | 1,100.00 | 1,067.00 | 1,088.00 | 1,088.00 | 473,600 |
| May 23, 2024 | 1,087.00 | 1,098.00 | 1,078.00 | 1,096.00 | 1,096.00 | 448,800 |
| May 22, 2024 | 1,108.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,088.00 | 551,300 |
| May 21, 2024 | 1,129.00 | 1,141.00 | 1,115.00 | 1,115.00 | 1,115.00 | 479,700 |
| May 20, 2024 | 1,117.00 | 1,136.00 | 1,117.00 | 1,129.00 | 1,129.00 | 541,700 |
| May 17, 2024 | 1,133.00 | 1,135.00 | 1,115.00 | 1,119.00 | 1,119.00 | 697,700 |
| May 16, 2024 | 1,137.00 | 1,151.00 | 1,114.00 | 1,140.00 | 1,140.00 | 1,294,400 |
| May 15, 2024 | 1,140.00 | 1,149.00 | 1,115.00 | 1,130.00 | 1,130.00 | 1,274,300 |
| May 14, 2024 | 1,161.00 | 1,172.00 | 1,143.00 | 1,150.00 | 1,150.00 | 1,289,900 |
| May 13, 2024 | 1,165.00 | 1,197.00 | 1,138.00 | 1,149.00 | 1,149.00 | 2,933,700 |
| May 10, 2024 | 1,232.00 | 1,238.00 | 1,218.00 | 1,230.00 | 1,230.00 | 1,476,700 |
| May 09, 2024 | 1,231.00 | 1,236.00 | 1,209.00 | 1,222.00 | 1,222.00 | 754,600 |
| May 08, 2024 | 1,224.00 | 1,232.00 | 1,213.00 | 1,222.00 | 1,222.00 | 624,000 |
| May 07, 2024 | 1,235.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,233.00 | 485,100 |
| May 02, 2024 | 1,217.00 | 1,228.00 | 1,211.00 | 1,220.00 | 1,220.00 | 520,300 |
| May 01, 2024 | 1,230.00 | 1,246.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,011,800 |
| Apr 30, 2024 | 1,215.00 | 1,241.00 | 1,196.00 | 1,226.00 | 1,226.00 | 1,110,000 |
| Apr 26, 2024 | 1,200.00 | 1,217.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1,092,800 |
| Apr 25, 2024 | 1,254.00 | 1,254.00 | 1,191.00 | 1,197.00 | 1,197.00 | 1,455,700 |
| Apr 24, 2024 | 1,255.00 | 1,283.00 | 1,252.00 | 1,255.00 | 1,255.00 | 1,163,500 |
| Apr 23, 2024 | 1,234.00 | 1,254.00 | 1,227.00 | 1,249.00 | 1,249.00 | 704,700 |
| Apr 22, 2024 | 1,223.00 | 1,236.00 | 1,217.00 | 1,233.00 | 1,233.00 | 634,500 |
| Apr 19, 2024 | 1,255.00 | 1,256.00 | 1,204.00 | 1,213.00 | 1,213.00 | 1,066,800 |
| Apr 18, 2024 | 1,240.00 | 1,267.00 | 1,228.00 | 1,263.00 | 1,263.00 | 596,700 |
| Apr 17, 2024 | 1,271.00 | 1,274.00 | 1,237.00 | 1,245.00 | 1,245.00 | 587,400 |
| Apr 16, 2024 | 1,270.00 | 1,286.00 | 1,262.00 | 1,271.00 | 1,271.00 | 1,476,300 |
| Apr 15, 2024 | 1,275.00 | 1,294.00 | 1,263.00 | 1,288.00 | 1,288.00 | 554,100 |
| Apr 12, 2024 | 1,313.00 | 1,314.00 | 1,281.00 | 1,291.00 | 1,291.00 | 824,100 |
| Apr 11, 2024 | 1,260.00 | 1,312.00 | 1,252.00 | 1,309.00 | 1,309.00 | 983,600 |
| Apr 10, 2024 | 1,273.00 | 1,279.00 | 1,263.00 | 1,270.00 | 1,270.00 | 409,900 |
| Apr 09, 2024 | 1,253.00 | 1,278.00 | 1,242.00 | 1,271.00 | 1,271.00 | 865,500 |
| Apr 08, 2024 | 1,240.00 | 1,246.00 | 1,219.00 | 1,240.00 | 1,240.00 | 1,171,500 |
| Apr 05, 2024 | 1,257.00 | 1,270.00 | 1,226.00 | 1,234.00 | 1,234.00 | 1,147,200 |
| Apr 04, 2024 | 1,273.00 | 1,289.00 | 1,268.00 | 1,277.00 | 1,277.00 | 898,400 |
| Apr 03, 2024 | 1,252.00 | 1,287.00 | 1,246.00 | 1,265.00 | 1,265.00 | 994,600 |
| Apr 02, 2024 | 1,280.00 | 1,292.00 | 1,257.00 | 1,265.00 | 1,265.00 | 632,700 |
| Apr 01, 2024 | 1,318.00 | 1,319.00 | 1,271.00 | 1,281.00 | 1,281.00 | 893,400 |
| Mar 29, 2024 | 1,319.00 | 1,329.00 | 1,312.00 | 1,326.00 | 1,326.00 | 386,100 |
| Mar 28, 2024 | 1,306.00 | 1,329.00 | 1,303.00 | 1,318.00 | 1,318.00 | 1,007,200 |
| Mar 28, 2024 | 23 Dividend | |||||
| Mar 27, 2024 | 1,335.00 | 1,344.00 | 1,324.00 | 1,330.00 | 1,307.00 | 1,358,300 |
| Mar 26, 2024 | 1,290.00 | 1,336.00 | 1,281.00 | 1,325.00 | 1,302.09 | 1,415,700 |
| Mar 25, 2024 | 1,350.00 | 1,355.00 | 1,304.00 | 1,306.00 | 1,283.42 | 1,337,800 |
| Mar 22, 2024 | 1,325.00 | 1,326.00 | 1,296.00 | 1,321.00 | 1,298.16 | 1,171,400 |
| Mar 21, 2024 | 1,311.00 | 1,331.00 | 1,290.00 | 1,322.00 | 1,299.14 | 1,617,700 |
| Mar 19, 2024 | 1,280.00 | 1,284.00 | 1,254.00 | 1,284.00 | 1,261.80 | 924,500 |
| Mar 18, 2024 | 1,244.00 | 1,275.00 | 1,239.00 | 1,275.00 | 1,252.95 | 879,900 |
| Mar 15, 2024 | 1,232.00 | 1,248.00 | 1,227.00 | 1,230.00 | 1,208.73 | 1,029,600 |
| Mar 14, 2024 | 1,242.00 | 1,253.00 | 1,236.00 | 1,248.00 | 1,226.42 | 714,600 |
| Mar 13, 2024 | 1,252.00 | 1,260.00 | 1,222.00 | 1,237.00 | 1,215.61 | 983,900 |
| Mar 12, 2024 | 1,218.00 | 1,246.00 | 1,193.00 | 1,245.00 | 1,223.47 | 1,828,200 |
| Mar 11, 2024 | 1,260.00 | 1,303.00 | 1,224.00 | 1,236.00 | 1,214.63 | 2,283,900 |
| Mar 08, 2024 | 1,247.00 | 1,269.00 | 1,238.00 | 1,255.00 | 1,233.30 | 1,441,100 |
| Mar 07, 2024 | 1,268.00 | 1,274.00 | 1,235.00 | 1,244.00 | 1,222.49 | 1,970,900 |
| Mar 06, 2024 | 1,235.00 | 1,277.00 | 1,232.00 | 1,270.00 | 1,248.04 | 1,395,900 |
| Mar 05, 2024 | 1,256.00 | 1,262.00 | 1,235.00 | 1,255.00 | 1,233.30 | 2,585,100 |
| Mar 04, 2024 | 1,260.00 | 1,304.00 | 1,257.00 | 1,286.00 | 1,263.76 | 3,490,100 |
| Mar 01, 2024 | 1,230.00 | 1,267.00 | 1,228.00 | 1,251.00 | 1,229.37 | 1,672,100 |
| Feb 29, 2024 | 1,240.00 | 1,245.00 | 1,214.00 | 1,230.00 | 1,208.73 | 1,736,800 |
| Feb 28, 2024 | 1,263.00 | 1,286.00 | 1,238.00 | 1,249.00 | 1,227.40 | 5,217,600 |
| Feb 27, 2024 | 1,195.00 | 1,260.00 | 1,181.00 | 1,251.00 | 1,229.37 | 7,404,400 |
| Feb 26, 2024 | 1,151.00 | 1,186.00 | 1,145.00 | 1,151.00 | 1,131.10 | 2,799,100 |
| Feb 22, 2024 | 1,122.00 | 1,133.00 | 1,101.00 | 1,121.00 | 1,101.61 | 1,741,500 |
| Feb 21, 2024 | 1,095.00 | 1,120.00 | 1,091.00 | 1,113.00 | 1,093.75 | 2,100,300 |
| Feb 20, 2024 | 1,048.00 | 1,091.00 | 1,047.00 | 1,082.00 | 1,063.29 | 1,351,700 |
| Feb 19, 2024 | 1,030.00 | 1,044.00 | 1,028.00 | 1,039.00 | 1,021.03 | 704,600 |
| Feb 16, 2024 | 1,041.00 | 1,044.00 | 1,020.00 | 1,025.00 | 1,007.27 | 1,148,400 |
| Feb 15, 2024 | 1,057.00 | 1,059.00 | 1,030.00 | 1,031.00 | 1,013.17 | 1,063,500 |
| Feb 14, 2024 | 1,066.00 | 1,069.00 | 1,024.00 | 1,034.00 | 1,016.12 | 1,469,300 |
| Feb 13, 2024 | 1,047.00 | 1,090.00 | 1,046.00 | 1,079.00 | 1,060.34 | 2,542,400 |
| Feb 09, 2024 | 1,058.00 | 1,059.00 | 1,030.00 | 1,036.00 | 1,018.08 | 1,699,100 |
| Feb 08, 2024 | 1,022.00 | 1,069.00 | 1,015.00 | 1,068.00 | 1,049.53 | 3,070,200 |
| Feb 07, 2024 | 990.00 | 1,015.00 | 980.00 | 1,007.00 | 989.59 | 2,205,500 |
| Feb 06, 2024 | 938.00 | 999.00 | 938.00 | 986.00 | 968.95 | 3,805,500 |
| Feb 05, 2024 | 935.00 | 953.00 | 933.00 | 947.00 | 930.62 | 1,550,900 |
| Feb 02, 2024 | 927.00 | 927.00 | 915.00 | 922.00 | 906.06 | 595,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.