tiprankstipranks
Trending News
More News >
Hitachi Zosen Corporation (JP:7004)
:7004
Japanese Market
Advertisement

Hitachi Zosen Corporation (7004) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
1,029.00
1,041.00
1,017.00
1,038.00
1,038.00
+1.07%
882,900
1.56
Jul 24, 2025
1,015.00
1,029.00
1,011.00
1,027.00
1,027.00
+1.58%
776,000
1.38
Jul 23, 2025
995.00
1,015.00
992.00
1,011.00
1,011.00
+2.74%
948,900
1.72
Jul 22, 2025
974.00
988.00
973.00
984.00
984.00
+1.23%
518,100
0.95
Jul 18, 2025
978.00
981.00
964.00
972.00
972.00
-0.61%
629,500
1.16
Jul 17, 2025
973.00
984.00
970.00
978.00
978.00
-0.31%
574,600
1.07
Jul 16, 2025
982.00
988.00
977.00
981.00
981.00
+0.10%
356,000
0.66
Jul 15, 2025
994.00
994.00
978.00
980.00
980.00
-1.71%
481,800
0.89
Jul 14, 2025
987.00
1,000.00
984.00
997.00
997.00
+0.81%
445,300
0.82
Jul 11, 2025
997.00
1,001.00
989.00
989.00
989.00
-0.10%
408,500
0.74
Jul 10, 2025
999.00
1,000.00
985.00
990.00
990.00
-0.80%
472,800
0.85
Jul 09, 2025
996.00
999.00
983.00
998.00
998.00
+0.91%
412,400
0.74
Jul 08, 2025
972.00
994.00
968.00
989.00
989.00
+1.54%
575,500
1.02
Jul 07, 2025
984.00
987.00
971.00
974.00
974.00
-1.02%
391,800
0.68
Jul 04, 2025
990.00
1,001.00
982.00
984.00
984.00
+0.51%
514,500
0.88
Jul 03, 2025
970.00
983.00
970.00
979.00
979.00
+0.93%
446,300
0.76
Jul 02, 2025
974.00
977.00
966.00
970.00
970.00
-0.51%
451,600
0.77
Jul 01, 2025
975.00
989.00
975.00
975.00
975.00
0.00%
629,800
1.06
Jun 30, 2025
981.00
989.00
975.00
975.00
975.00
-1.02%
629,200
1.06
Jun 27, 2025
980.00
1,001.00
976.00
985.00
985.00
+1.97%
1,063,200
1.81
Jun 26, 2025
966.00
970.00
958.00
966.00
966.00
+1.47%
761,700
1.30
Jun 25, 2025
950.00
960.00
946.00
952.00
952.00
+0.63%
492,300
0.84
Jun 24, 2025
960.00
966.00
946.00
946.00
946.00
+0.75%
628,700
1.08
Jun 23, 2025
943.00
954.00
932.00
939.00
939.00
-0.32%
783,700
1.34
Jun 20, 2025
946.00
952.00
942.00
942.00
942.00
-0.42%
976,200
1.69
Jun 19, 2025
965.00
967.00
946.00
946.00
946.00
-2.17%
273,000
0.47
Jun 18, 2025
961.00
968.00
957.00
967.00
967.00
+1.04%
349,400
0.60
Jun 17, 2025
958.00
967.00
954.00
957.00
957.00
-0.10%
466,800
0.80
Jun 16, 2025
960.00
970.00
957.00
958.00
958.00
0.00%
392,400
0.67
Jun 13, 2025
974.00
981.00
952.00
958.00
958.00
-1.03%
770,700
1.32
Jun 12, 2025
929.00
969.00
929.00
968.00
968.00
+4.42%
978,000
1.68
Jun 11, 2025
928.00
939.00
920.00
927.00
927.00
+0.98%
743,200
1.28
Jun 10, 2025
921.00
930.00
913.00
918.00
918.00
-0.11%
647,200
1.11
Jun 09, 2025
942.00
942.00
916.00
919.00
919.00
-2.75%
740,600
1.23
Jun 06, 2025
943.00
947.00
938.00
945.00
945.00
0.00%
262,900
0.43
Jun 05, 2025
953.00
957.00
945.00
945.00
945.00
-1.66%
356,400
0.58
Jun 04, 2025
948.00
963.00
945.00
961.00
961.00
+1.37%
389,900
0.63
Jun 03, 2025
958.00
966.00
945.00
948.00
948.00
0.00%
449,400
0.73
Jun 02, 2025
944.00
957.00
943.00
948.00
948.00
+0.32%
456,900
0.73
May 30, 2025
923.00
950.00
922.00
945.00
945.00
+1.07%
450,800
0.71
May 29, 2025
925.00
938.00
924.00
935.00
935.00
+0.97%
355,000
0.55
May 28, 2025
932.00
934.00
925.00
926.00
926.00
+0.33%
280,500
0.43
May 27, 2025
917.00
925.00
910.00
923.00
923.00
+0.22%
426,900
0.65
May 26, 2025
902.00
932.00
902.00
921.00
921.00
+1.77%
478,200
0.72
May 23, 2025
908.00
914.00
900.00
905.00
905.00
+0.33%
365,900
0.53
May 22, 2025
908.00
913.00
897.00
902.00
902.00
-1.10%
508,400
0.74
May 21, 2025
910.00
923.00
910.00
912.00
912.00
-0.33%
452,300
0.65
May 20, 2025
928.00
940.00
915.00
915.00
915.00
-0.54%
517,599
0.74
May 19, 2025
910.00
923.00
909.00
920.00
920.00
0.00%
407,000
0.58
May 16, 2025
937.00
939.00
919.00
920.00
920.00
-2.23%
524,200
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis