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

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
Apr 25, 2025
889.00
903.00
885.00
899.00
899.00
+1.47%
633,200
0.82
Apr 24, 2025
886.00
893.00
880.00
886.00
886.00
+1.14%
503,700
0.65
Apr 23, 2025
885.00
886.00
873.00
876.00
876.00
+2.10%
408,300
0.53
Apr 22, 2025
850.00
862.00
849.00
858.00
858.00
+1.66%
451,700
0.58
Apr 21, 2025
851.00
855.00
844.00
844.00
844.00
-0.71%
274,800
0.35
Apr 18, 2025
840.00
852.00
840.00
850.00
850.00
+1.19%
294,100
0.37
Apr 17, 2025
832.00
845.00
826.00
840.00
840.00
+1.33%
238,600
0.30
Apr 16, 2025
841.00
841.00
821.00
829.00
829.00
-1.43%
447,800
0.56
Apr 15, 2025
855.00
858.00
837.00
841.00
841.00
-0.12%
445,200
0.55
Apr 14, 2025
835.00
855.00
829.00
842.00
842.00
+1.94%
477,800
0.59
Apr 11, 2025
806.00
830.00
794.00
826.00
826.00
-2.59%
504,800
0.62
Apr 10, 2025
867.00
867.00
834.00
848.00
848.00
+7.75%
875,200
1.08
Apr 09, 2025
786.00
799.00
774.00
787.00
787.00
-2.96%
778,000
0.96
Apr 08, 2025
803.00
832.00
803.00
811.00
811.00
+4.92%
657,400
0.82
Apr 07, 2025
755.00
786.00
749.00
773.00
773.00
-7.76%
1,066,200
1.33
Apr 04, 2025
840.00
861.00
821.00
838.00
838.00
-3.46%
1,033,200
1.30
Apr 03, 2025
866.00
878.00
855.00
868.00
868.00
-3.88%
913,400
1.16
Apr 02, 2025
916.00
922.00
892.00
903.00
903.00
-0.55%
666,200
0.85
Apr 01, 2025
925.00
930.00
907.00
908.00
908.00
-0.77%
541,300
0.69
Mar 31, 2025
912.00
922.00
894.00
915.00
915.00
-2.66%
1,030,400
1.32
Mar 28, 2025
936.00
942.00
930.00
940.00
940.00
-0.42%
669,400
0.86
Mar 27, 2025
955.00
967.00
952.00
967.00
944.00
+2.23%
574,700
0.74
Mar 26, 2025
968.00
976.00
958.00
969.00
945.95
+3.40%
686,800
0.88
Mar 25, 2025
967.00
968.00
957.00
960.00
937.17
+1.38%
547,000
0.70
Mar 24, 2025
967.00
970.00
954.00
970.00
946.93
+2.54%
462,500
0.59
Mar 21, 2025
978.00
988.00
969.00
969.00
945.95
+0.67%
966,800
1.25
Mar 19, 2025
972.00
988.00
972.00
986.00
962.55
+4.02%
454,300
0.59
Mar 18, 2025
974.00
977.00
966.00
971.00
947.90
+2.65%
571,400
0.74
Mar 17, 2025
970.00
978.00
968.00
969.00
945.95
+2.75%
397,200
0.51
Mar 14, 2025
951.00
966.00
950.00
966.00
943.02
+4.05%
517,700
0.67
Mar 13, 2025
940.00
955.00
939.00
951.00
928.38
+2.98%
485,400
0.62
Mar 12, 2025
917.00
946.00
917.00
946.00
923.50
+4.09%
752,300
0.97
Mar 11, 2025
918.00
931.00
912.00
931.00
908.86
+2.22%
784,000
1.01
Mar 10, 2025
939.00
940.00
922.00
933.00
910.81
+2.55%
639,600
0.83
Mar 07, 2025
942.00
951.00
932.00
932.00
909.83
-0.24%
689,000
0.90
Mar 06, 2025
940.00
993.00
931.00
957.00
934.24
+7.37%
2,080,500
2.81
Mar 05, 2025
910.00
928.00
908.00
913.00
891.28
+1.99%
901,000
1.21
Mar 04, 2025
929.00
933.00
911.00
917.00
895.19
+1.11%
427,600
0.57
Mar 03, 2025
918.00
937.00
916.00
929.00
906.90
+4.69%
546,900
0.73
Feb 28, 2025
915.00
924.00
906.00
909.00
887.38
+1.99%
625,000
0.84
Feb 27, 2025
889.00
916.00
887.00
913.00
891.28
+5.92%
655,300
0.88
Feb 26, 2025
888.00
899.00
866.00
883.00
862.00
+1.29%
1,177,000
1.60
Feb 25, 2025
910.00
911.00
893.00
893.00
871.76
-1.11%
972,700
1.34
Feb 21, 2025
925.00
933.00
913.00
925.00
903.00
+1.23%
994,700
1.37
Feb 20, 2025
960.00
965.00
936.00
936.00
913.74
-0.64%
709,800
0.98
Feb 19, 2025
972.00
972.00
943.00
965.00
942.05
+1.28%
959,200
1.33
Feb 18, 2025
916.00
989.00
912.00
976.00
952.78
+10.23%
1,589,400
2.23
Feb 17, 2025
930.00
935.00
907.00
907.00
885.43
-0.20%
701,900
0.98
Feb 14, 2025
940.00
945.00
925.00
931.00
908.86
+2.44%
933,000
1.30
Feb 13, 2025
933.00
939.00
921.00
931.00
908.86
+2.99%
471,300
0.64
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