Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.37	29.58	28.83	29.00	29.00	1.90%	708
Jan 29, 2026	27.96	28.64	27.61	28.46	28.46	2.23%	1,402
Jan 28, 2026	27.55	28.31	27.53	27.84	27.84	1.24%	1,011
Jan 27, 2026	27.64	27.64	27.50	27.50	27.50	-0.22%	53
Jan 26, 2026	28.20	28.20	27.56	27.56	27.56	-1.68%	250
Jan 23, 2026	28.06	29.06	28.03	28.03	28.03	-0.46%	1,192
Jan 22, 2026	28.01	28.44	28.01	28.16	28.16	0.32%	400
Jan 21, 2026	27.75	28.07	27.75	28.07	28.07	1.85%	-
Jan 20, 2026	28.00	28.00	27.56	27.56	27.56	-1.92%	1,315
Jan 19, 2026	28.07	28.29	28.07	28.10	28.10	-0.74%	100
Jan 16, 2026	28.44	28.44	28.31	28.31	28.31	-1.36%	222
Jan 15, 2026	28.70	29.00	28.70	28.70	28.70	-	517
Jan 14, 2026	29.00	29.00	28.66	28.70	28.70	-1.03%	1,300
Jan 13, 2026	28.55	29.00	28.55	29.00	29.00	-0.85%	235
Jan 12, 2026	28.96	29.25	28.96	29.25	29.25	1.46%	100
Jan 9, 2026	27.72	28.83	27.72	28.83	28.83	2.23%	-
Jan 8, 2026	27.98	28.20	27.98	28.20	28.20	-1.78%	300
Jan 7, 2026	28.54	29.02	28.54	28.71	28.71	-0.97%	242
Jan 6, 2026	29.37	29.49	28.99	28.99	28.99	5.46%	228
Jan 5, 2026	27.42	27.49	27.42	27.49	27.49	2.73%	250
Jan 2, 2026	26.47	27.14	26.47	26.76	26.76	0.68%	2,257
Dec 30, 2025	26.40	27.02	26.40	26.58	26.58	-1.01%	507
Dec 29, 2025	27.07	27.07	26.38	26.85	26.85	0.22%	510
Dec 23, 2025	26.99	27.17	26.79	26.79	26.79	0.87%	3
Dec 22, 2025	26.91	26.91	26.56	26.56	26.56	-1.12%	440
Dec 19, 2025	26.52	27.23	26.52	26.86	26.86	1.67%	142
Dec 18, 2025	26.02	26.43	26.02	26.42	26.42	0.23%	55
Dec 17, 2025	27.17	27.58	26.36	26.36	26.36	-2.01%	74
Dec 16, 2025	26.48	27.09	26.48	26.90	26.90	-0.37%	122
Dec 15, 2025	26.78	27.34	26.78	27.00	27.00	1.20%	298
Dec 12, 2025	27.87	27.87	26.68	26.68	26.68	1.18%	502
Dec 11, 2025	26.36	26.94	26.36	26.37	26.37	-1.46%	1,418
Dec 10, 2025	26.56	26.95	26.56	26.76	26.76	-1.62%	1,500
Dec 9, 2025	26.96	27.55	26.96	27.20	27.20	1.64%	1,400
Dec 8, 2025	26.96	27.23	26.76	26.76	26.76	-0.71%	358
Dec 5, 2025	26.92	26.95	26.92	26.95	26.95	-0.48%	-
Dec 4, 2025	27.08	27.55	27.08	27.08	27.08	1.92%	195
Dec 3, 2025	26.56	26.57	26.56	26.57	26.57	-3.10%	-
Dec 2, 2025	26.85	27.70	26.69	27.42	27.42	1.44%	2,194
Dec 1, 2025	27.08	27.09	26.96	27.03	27.03	-1.24%	1,455
Nov 28, 2025	27.45	27.45	27.37	27.37	27.37	-0.29%	-
Nov 27, 2025	27.10	27.83	27.10	27.45	27.45	2.50%	530
Nov 26, 2025	26.58	27.20	26.53	26.78	26.78	1.29%	4,600
Nov 25, 2025	25.96	26.73	25.96	26.44	26.44	0.30%	30
Nov 24, 2025	26.14	26.71	26.14	26.36	26.36	0.38%	200
Nov 21, 2025	25.78	26.44	25.78	26.26	26.26	0.57%	190
Nov 20, 2025	26.40	27.33	26.11	26.11	26.11	-	341
Nov 19, 2025	26.11	26.62	26.11	26.11	26.11	-0.15%	1,394
Nov 18, 2025	26.27	27.13	26.15	26.15	26.15	-6.14%	1,097
Nov 17, 2025	28.05	28.43	27.86	27.86	27.86	0.14%	1,684