EODData

MEMBERSHIP REGISTER LOG IN

FRA, HCMA: HITACHI CONSTR.MACH.ADR/2

05 Nov 2025
LAST:

48.60

CHANGE:
 7.40		OPEN:
48.60		HIGH:
48.60		ASK:
0.00		VOLUME:
18
CHG(%):
13.21		PREV:
56.00		LOW:
48.60		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 2548.6048.6048.6048.6018
04 Nov 2556.0056.0056.0056.000
03 Nov 2556.0056.0056.0056.0018
31 Oct 2555.5055.5055.5055.5018
30 Oct 2557.0057.0057.0057.0018
29 Oct 2556.5056.5056.5056.5018
28 Oct 2555.0055.0055.0055.0018
27 Oct 2556.5056.5056.5056.5018
24 Oct 2554.0054.0054.0054.0018
23 Oct 2553.5053.5053.5053.5018

COMPANY PROFILE

Name:HITACHI CONSTR.MACH.ADR/2
About:Hitachi Construction Machinery Co., Ltd., together with its subsidiaries, manufactures and sells construction machineries worldwide. The company operates through two segments, Construction Machinery Business and Specialized Parts and Service Business. The Construction Machinery Business segment provides a series of total life cycle related to construction machinery by manufacturing and selling hydraulic excavators, ultra-large hydraulic excavators, wheel loaders, etc. The Specialized Parts and Service Business segment develops, manufactures, sells, and provides solutions for after-sales of mining equipment and machinery not included in the Construction Machinery Business Segment. It offers mini excavators and mini wheel loaders, hydraulic excavators, compaction equipment, and rigid dump trucks. The company also provides ICT construction solutions; ConSite that monitors machines' operational status and alarms by sending monthly operational reports, as well as notifies emergency alarms; Fleet management system, which offers real-time monitoring of dump truck for optimizing vehicle operations; and autonomous haulage system for autonomous operation of mining dump trucks. In addition, it provides parts and services; used equipment under the PREMIUM USED brand; machinery rental services under the PREMIUM RENTAL and REC brand names; and parts remanufacturing services. The company was incorporated in 1951 and is headquartered in Taito, Japan.
Address:16-1, Higashiueno 2-chome, Taito, Japan, 110-0015
Website:https://www.hitachicm.com
ISIN:US43358L1017
LEI:5493009B7C53PDH8W826

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.15 
Forward P/E:11.31 
PEG Ratio:-0.21 
Price to Sales:0.00 
Price to Book:0.01 
Profit Margin:0.06 
Operating Margin:0.13 
Return on Assets:0.05 
Return on Equity:0.11 
DivYield:0.04 
Div/Share:175.00 
Revenue:7.656B 
EBITDA:1.34B 
Shares:25.3M 
Market Cap:1.23B 

TECHNICAL INDICATORS

MA5:54.6212.4%
MA10:54.8612.9%
MA20:53.5610.2%
MA50:53.219.5%
MA100:51.816.6%
MA200:50.283.4%
RSI14:40.67
WPR14:-100.00 
MTM14:-2.90
ROC14:-0.06 
ATR:1.49 
Week High:57.0017.3%
Week Low:48.600.0%
Month High:57.0017.3%
Month Low:48.603.4%
Year High:57.0017.3%
Year Low:38.5526.1%
Volatility:11.55 

RECENT DIVIDENDS

Date Amount
31 Mar 2025$1.31
27 Mar 2025$1.34
30 Sep 2024$0.74
27 Mar 2024$0.71
26 Mar 2024$0.83
28 Sep 2023$0.98
27 Sep 2023$1.15
30 Mar 2023$0.74
29 Sep 2022$0.62
28 Sep 2022$0.63