{"status":200,"data":{"data":[{"t":"2026-10-26","o":5562,"h":5657,"l":5533,"c":5533,"v":11820400,"ch":-0.52,"a":5533},{"a":5562,"c":5562,"h":5674,"l":5440,"o":5641,"t":"2026-10-23","v":14293600,"ch":-4.37},{"a":5816,"c":5816,"h":5983,"l":5773,"o":5884,"t":"2026-10-22","v":10894500,"ch":-0.41},{"a":5840,"c":5840,"h":5919,"l":5840,"o":5868,"t":"2026-10-21","v":11881000,"ch":0.52},{"a":5810,"c":5810,"h":5810,"l":5716,"o":5759,"t":"2026-10-20","v":9421400,"ch":0.64},{"a":5773,"c":5773,"h":5800,"l":5621,"o":5670,"t":"2026-10-19","v":11423000,"ch":0.05},{"a":5770,"c":5770,"h":5851,"l":5649,"o":5664,"t":"2026-10-16","v":11872200,"ch":3.13},{"a":5595,"c":5595,"h":5710,"l":5575,"o":5670,"t":"2026-10-15","v":12643400,"ch":-3.68},{"a":5809,"c":5809,"h":5870,"l":5776,"o":5800,"t":"2026-10-14","v":9965100,"ch":0.78},{"a":5764,"c":5764,"h":5805,"l":5666,"o":5762,"t":"2026-10-13","v":13261300,"ch":1.68},{"a":5669,"c":5669,"h":5705,"l":5553,"o":5625,"t":"2026-10-09","v":8136200.000000001,"ch":1.29},{"a":5597,"c":5597,"h":5669,"l":5561,"o":5622,"t":"2026-10-08","v":8036799.999999999,"ch":-0.92},{"a":5649,"c":5649,"h":5835,"l":5649,"o":5712,"t":"2026-10-07","v":9944700,"ch":-0.19},{"a":5660,"c":5660,"h":5742,"l":5649,"o":5682,"t":"2026-10-06","v":9484200,"ch":0.32},{"a":5642,"c":5642,"h":5693,"l":5604,"o":5638,"t":"2026-10-05","v":9943600,"ch":2.17},{"a":5522,"c":5522,"h":5541,"l":5455,"o":5455,"t":"2026-10-02","v":11270600,"ch":0.22},{"a":5510,"c":5510,"h":5520,"l":5443,"o":5460,"t":"2026-10-01","v":13032100,"ch":0.38},{"a":5489,"c":5489,"h":5514,"l":5393,"o":5465,"t":"2026-09-30","v":14102000,"ch":0.44},{"a":5465,"c":5465,"h":5572,"l":5441,"o":5504,"t":"2026-09-29","v":10745100,"ch":-0.46},{"a":5490,"c":5518,"h":5621,"l":5490,"o":5490,"t":"2026-09-28","v":10745800,"ch":-0.33},{"a":5507.908662,"c":5536,"h":5578,"l":5485,"o":5512,"t":"2026-09-25","v":9858600,"ch":0.71},{"a":5469.10656,"c":5497,"h":5590,"l":5452,"o":5582,"t":"2026-09-24","v":13495800,"ch":-0.49},{"a":5495.969554,"c":5524,"h":5530,"l":5425,"o":5497,"t":"2026-09-18","v":15940600,"ch":0.89},{"a":5447.218195,"c":5475,"h":5510,"l":5390,"o":5399,"t":"2026-09-17","v":8733900,"ch":1.92},{"a":5344.740848,"c":5372,"h":5410,"l":5250,"o":5263,"t":"2026-09-16","v":7394100,"ch":2.89},{"a":5194.507068,"c":5221,"h":5301,"l":5196,"o":5281,"t":"2026-09-15","v":8785600,"ch":-1.95},{"a":5297.97934,"c":5325,"h":5387,"l":5167,"o":5219,"t":"2026-09-14","v":9012800,"ch":2.42},{"a":5172.618702,"c":5199,"h":5200,"l":5040,"o":5044,"t":"2026-09-11","v":9761900,"ch":0.33},{"a":5155.704965,"c":5182,"h":5182,"l":5130,"o":5130,"t":"2026-09-10","v":7143900,"ch":0.17},{"a":5146.750634,"c":5173,"h":5233,"l":5121,"o":5150,"t":"2026-09-09","v":8454600,"ch":-0.27},{"a":5160.679594,"c":5187,"h":5312,"l":5187,"o":5300,"t":"2026-09-08","v":7749800,"ch":-3.19},{"a":5330.811888,"c":5358,"h":5445,"l":5350,"o":5418,"t":"2026-09-07","v":6868400,"ch":-0.35},{"a":5349.715477,"c":5377,"h":5426,"l":5330,"o":5425,"t":"2026-09-04","v":8019399.999999999,"ch":0.47},{"a":5324.842334,"c":5352,"h":5428,"l":5319,"o":5377,"t":"2026-09-03","v":7544400,"ch":0.32},{"a":5307.928597,"c":5335,"h":5478,"l":5312,"o":5453,"t":"2026-09-02","v":11452000,"ch":-3.72},{"a":5512.883291,"c":5541,"h":5573,"l":5407,"o":5420,"t":"2026-09-01","v":8838600,"ch":1.89},{"a":5410.405944,"c":5438,"h":5480,"l":5395,"o":5452,"t":"2026-08-31","v":10725200,"ch":-2.02},{"a":5521.837622,"c":5550,"h":5645,"l":5486,"o":5512,"t":"2026-08-28","v":15398000,"ch":2.15},{"a":5405.431316,"c":5433,"h":5465,"l":5314,"o":5361,"t":"2026-08-27","v":9614800,"ch":2.37},{"a":5280.070678,"c":5307,"h":5396,"l":5306,"o":5320,"t":"2026-08-26","v":8709500,"ch":0.13},{"a":5273.106198,"c":5300,"h":5300,"l":5166,"o":5243,"t":"2026-08-25","v":7142800,"ch":0.65},{"a":5239.278724,"c":5266,"h":5336,"l":5248,"o":5278,"t":"2026-08-24","v":8736100,"ch":1.35},{"a":5169.633925,"c":5196,"h":5298,"l":5186,"o":5263,"t":"2026-08-21","v":10673600,"ch":-1.27},{"a":5236.293947,"c":5263,"h":5354,"l":5233,"o":5273,"t":"2026-08-20","v":9035500,"ch":0.73},{"a":5198.48677,"c":5225,"h":5376,"l":5216,"o":5322,"t":"2026-08-19","v":13005100,"ch":-5.24},{"a":5486.020297,"c":5514,"h":5552,"l":5472,"o":5500,"t":"2026-08-18","v":11545800,"ch":-1.02},{"a":5542.731062,"c":5571,"h":5688,"l":5568,"o":5668,"t":"2026-08-17","v":9693800,"ch":-3.4},{"a":5737.736499,"c":5767,"h":5830,"l":5670,"o":5670,"t":"2026-08-14","v":10672600,"ch":1.14},{"a":5673.066328,"c":5702,"h":5764,"l":5657,"o":5677,"t":"2026-08-13","v":9441100,"ch":0.58},{"a":5640.23378,"c":5669,"h":5697,"l":5537,"o":5589,"t":"2026-08-12","v":11575200,"ch":0.87},{"a":5591.482421,"c":5620,"h":5689,"l":5575,"o":5590,"t":"2026-08-10","v":11815200,"ch":0},{"a":5591.482421,"c":5620,"h":5620,"l":5475,"o":5503,"t":"2026-08-07","v":12076900,"ch":2.18},{"a":5472.091337,"c":5500,"h":5595,"l":5424,"o":5425,"t":"2026-08-06","v":11584500,"ch":0.44},{"a":5448.213121,"c":5476,"h":5498,"l":5314,"o":5425,"t":"2026-08-05","v":14031000,"ch":1.18},{"a":5384.537876,"c":5412,"h":5527,"l":5312,"o":5390,"t":"2026-08-04","v":15277700,"ch":2.09},{"a":5274.101124,"c":5301,"h":5336,"l":5167,"o":5181,"t":"2026-08-03","v":14071300,"ch":0.65},{"a":5240.27365,"c":5267,"h":5362,"l":5170,"o":5299,"t":"2026-07-31","v":19901100,"ch":0.23},{"a":5228.334541,"c":5255,"h":5267,"l":4990,"o":5200,"t":"2026-07-30","v":24607900,"ch":6.01},{"a":4931.846683,"c":4957,"h":4993,"l":4885,"o":4911,"t":"2026-07-29","v":13881100,"ch":1.37},{"a":4865.186662,"c":4890,"h":4946,"l":4797,"o":4923,"t":"2026-07-28","v":12339000,"ch":-2.65},{"a":4997.51178,"c":5023,"h":5034,"l":4910,"o":4920,"t":"2026-07-27","v":11712100,"ch":3.57},{"a":4825.389634,"c":4850,"h":4873,"l":4795,"o":4840,"t":"2026-07-24","v":7130900,"ch":-0.08},{"a":4829.369337,"c":4854,"h":4889,"l":4813,"o":4827,"t":"2026-07-23","v":8471800,"ch":0.98},{"a":4782.607829,"c":4807,"h":4872,"l":4762,"o":4789,"t":"2026-07-22","v":9137700,"ch":0.31},{"a":4767.683943,"c":4792,"h":4832,"l":4675,"o":4696,"t":"2026-07-21","v":11059300,"ch":1.59},{"a":4693.064516,"c":4717,"h":4779,"l":4616,"o":4688,"t":"2026-07-17","v":12028800,"ch":-2.3},{"a":4803.501268,"c":4828,"h":4894,"l":4726,"o":4771,"t":"2026-07-16","v":13955100,"ch":0.67},{"a":4771.663646,"c":4796,"h":4812,"l":4651,"o":4795,"t":"2026-07-15","v":13914900,"ch":-0.12},{"a":4777.6332,"c":4802,"h":4817,"l":4714,"o":4724,"t":"2026-07-14","v":8776800,"ch":1.82},{"a":4692.06959,"c":4716,"h":4775,"l":4686,"o":4700,"t":"2026-07-13","v":9347200,"ch":0.34},{"a":4676.150779,"c":4700,"h":4768,"l":4686,"o":4725,"t":"2026-07-10","v":11624900,"ch":-1.22},{"a":4733.85647,"c":4758,"h":4810,"l":4703,"o":4750,"t":"2026-07-09","v":7238600,"ch":-0.42},{"a":4753.754984,"c":4778,"h":4890,"l":4769,"o":4872,"t":"2026-07-08","v":11272800,"ch":-3.32},{"a":4916.922798,"c":4942,"h":5004,"l":4790,"o":4822,"t":"2026-07-07","v":20014200,"ch":2.85},{"a":4780.617977,"c":4805,"h":4805,"l":4682,"o":4699,"t":"2026-07-06","v":11352800,"ch":4.12},{"a":4591.582095,"c":4615,"h":4713,"l":4571,"o":4711,"t":"2026-07-03","v":9892300,"ch":-1.16},{"a":4645.308083,"c":4669,"h":4719,"l":4520,"o":4595,"t":"2026-07-02","v":16571400,"ch":3.85},{"a":4473.185937,"c":4496,"h":4555,"l":4476,"o":4550,"t":"2026-07-01","v":11138200,"ch":0.56},{"a":4448.312794,"c":4471,"h":4499,"l":4422,"o":4494,"t":"2026-06-30","v":12297000,"ch":-0.33},{"a":4463.23668,"c":4486,"h":4541,"l":4435,"o":4530,"t":"2026-06-29","v":11492800,"ch":0.18},{"a":4455.277274,"c":4478,"h":4547,"l":4478,"o":4484,"t":"2026-06-26","v":13899700,"ch":-1.67},{"a":4530.891627,"c":4554,"h":4717,"l":4554,"o":4714,"t":"2026-06-25","v":12236600,"ch":-2.92},{"a":4667.196448,"c":4691,"h":4747,"l":4632,"o":4719,"t":"2026-06-24","v":11616300,"ch":-1.24},{"a":4725.897064,"c":4750,"h":4948,"l":4750,"o":4930,"t":"2026-06-23","v":12304900,"ch":-2.34},{"a":4839.318594,"c":4864,"h":4914,"l":4702,"o":4702,"t":"2026-06-22","v":10220000,"ch":2.1},{"a":4739.826024,"c":4764,"h":4854,"l":4690,"o":4805,"t":"2026-06-19","v":18577100,"ch":-0.75},{"a":4775.643349,"c":4800,"h":4805,"l":4680,"o":4680,"t":"2026-06-18","v":13329600,"ch":2.11},{"a":4677.145705,"c":4701,"h":4736,"l":4670,"o":4692,"t":"2026-06-17","v":11385900,"ch":-0.97},{"a":4722.912287,"c":4747,"h":4798,"l":4646,"o":4741,"t":"2026-06-16","v":11238700,"ch":0.21},{"a":4712.96303,"c":4737,"h":4828,"l":4703,"o":4704,"t":"2026-06-15","v":13258100,"ch":1.72},{"a":4633.368974,"c":4657,"h":4740,"l":4585,"o":4682,"t":"2026-06-12","v":18882700,"ch":0.04},{"a":4631.379123,"c":4655,"h":4679,"l":4579,"o":4641,"t":"2026-06-11","v":15175900,"ch":-2.7},{"a":4759.724538,"c":4784,"h":4924,"l":4782,"o":4906,"t":"2026-06-10","v":15252700,"ch":-2.01},{"a":4857.227256,"c":4882,"h":5113,"l":4864,"o":5113,"t":"2026-06-09","v":14980900,"ch":-2.96},{"a":5005.471185,"c":5031,"h":5148,"l":4968,"o":5095,"t":"2026-06-08","v":14584100,"ch":-5.08},{"a":5273.106198,"c":5300,"h":5369,"l":5141,"o":5146,"t":"2026-06-05","v":11799100,"ch":2.26},{"a":5156.699891,"c":5183,"h":5215,"l":5131,"o":5180,"t":"2026-06-04","v":8401300,"ch":-1.65},{"a":5243.258427,"c":5270,"h":5375,"l":5129,"o":5139,"t":"2026-06-03","v":15132500,"ch":3.68},{"a":5057.207321,"c":5083,"h":5140,"l":4987,"o":5126,"t":"2026-06-02","v":10393900,"ch":-0.84},{"a":5099.989126,"c":5126,"h":5274,"l":5076,"o":5200,"t":"2026-06-01","v":13201200,"ch":-0.77},{"a":5139.786154,"c":5166,"h":5375,"l":5166,"o":5374,"t":"2026-05-29","v":27362800,"ch":-0.15},{"a":5147.74556,"c":5174,"h":5194,"l":4962,"o":4963,"t":"2026-05-28","v":17942700,"ch":4.31},{"a":4934.831461,"c":4960,"h":5108,"l":4955,"o":5100,"t":"2026-05-27","v":10796000,"ch":-1.9},{"a":5030.344328,"c":5056,"h":5134,"l":5024,"o":5095,"t":"2026-05-26","v":8934400,"ch":0.04},{"a":5028.354476,"c":5054,"h":5102,"l":5000,"o":5050,"t":"2026-05-25","v":9871700,"ch":1.04},{"a":4976.61834,"c":5002,"h":5153,"l":4995,"o":5105,"t":"2026-05-22","v":13406000,"ch":-2.36},{"a":5097.004349,"c":5123,"h":5123,"l":4882,"o":4907,"t":"2026-05-21","v":17823800,"ch":4.38},{"a":4883.095324,"c":4908,"h":4934,"l":4814,"o":4883,"t":"2026-05-20","v":13438800,"ch":-0.73},{"a":4918.912649,"c":4944,"h":5019,"l":4863,"o":4900,"t":"2026-05-19","v":17371300,"ch":2.83},{"a":4783.602755,"c":4808,"h":4818,"l":4723,"o":4755,"t":"2026-05-18","v":9951800,"ch":-0.08},{"a":4787.582457,"c":4812,"h":4845,"l":4683,"o":4690,"t":"2026-05-15","v":15316500,"ch":3.02},{"a":4647.297934,"c":4671,"h":4736,"l":4646,"o":4700,"t":"2026-05-14","v":14167400,"ch":-1.66},{"a":4725.897064,"c":4750,"h":4844,"l":4702,"o":4775,"t":"2026-05-13","v":14259600,"ch":-2.42},{"a":4843.298296,"c":4868,"h":4959,"l":4812,"o":4892,"t":"2026-05-12","v":11607400,"ch":-0.39},{"a":4862.201885,"c":4887,"h":5012,"l":4795,"o":4920,"t":"2026-05-11","v":15801200,"ch":-1.03},{"a":4912.943095,"c":4938,"h":4973,"l":4806,"o":4844,"t":"2026-05-08","v":16696700,"ch":1.81},{"a":4825.389634,"c":4850,"h":4981,"l":4850,"o":4900,"t":"2026-05-07","v":25537000,"ch":1.15},{"a":4770.66872,"c":4795,"h":4861,"l":4775,"o":4800,"t":"2026-05-01","v":11393000,"ch":-1.78},{"a":4857.227256,"c":4882,"h":5018,"l":4828,"o":4947,"t":"2026-04-30","v":22771900,"ch":-3.27},{"a":5021.389996,"c":5047,"h":5202,"l":4990,"o":5200,"t":"2026-04-28","v":29820000,"ch":-5.77}],"news":[{"t":"Hitachi Energy to invest $77 million in new Brazil plant","u":"https://www.reuters.com/business/retail-consumer/hitachi-energy-invest-77-million-new-brazil-plant-2026-10-22/","n":"Reuters","d":"3 days ago"},{"t":"Hitachi Energy invests $479 million CAD to bring critical transformer manufacturing capability to Canada","u":"https://www.prnewswire.com/news-releases/hitachi-energy-invests-479-million-cad-to-bring-critical-transformer-manufacturing-capability-to-canada-302911216.html","n":"PRNewsWire","d":"9 days ago"},{"t":"FTC Solar, Linxon, Hitachi Energy collarborate for renewable energy development","u":"https://www.tipranks.com/news/the-fly/ftc-solar-linxon-hitachi-energy-collarborate-for-renewable-energy-development-thefly-news","n":"TheFly","d":"26 days ago"},{"t":"Hitachi announces plans for $528M Mississippi transformer factory","u":"https://www.tipranks.com/news/the-fly/hitachi-announces-plans-for-528m-mississippi-transformer-factory-thefly-news","n":"TheFly","d":"5 weeks ago"},{"t":"Hitachi initiated with an Outperform at Bernstein","u":"https://www.tipranks.com/news/the-fly/hitachi-initiated-with-an-outperform-at-bernstein-thefly-news","n":"TheFly","d":"5 weeks ago"},{"t":"Nikkei Rises 0.4%, Led by Electronics Stocks","u":"https://www.wsj.com/finance/stocks/nikkei-rises-0-4-led-by-electronics-stocks-3320ef35","n":"WSJ","d":"2 months ago"},{"t":"Hitachi Earnings Call Transcript: Q1 2027","u":"/quote/tyo/6501/transcripts/655611-q1-2027/","n":"Transcripts","d":"2 months ago"},{"t":"Hitachi Quarterly report: Q1 2027","u":"/quote/tyo/6501/filings/3452823/","n":"Filings","d":"2 months ago"},{"t":"Hitachi Slides: Q1 2027","u":"/quote/tyo/6501/filings/3452843/","n":"Filings","d":"2 months ago"},{"t":"ServiceNow partners with Hitachi for AI-powered infrastructure monitoring","u":"https://www.tipranks.com/news/the-fly/servicenow-partners-with-hitachi-for-ai-powered-infrastructure-monitoring-thefly-news","n":"TheFly","d":"3 months ago"}],"other":{"firstChartDate":"1992-01-06"}}}