Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	13.10	13.14	13.10	13.11	-	-0.46%	-
Feb 17, 2026	13.32	13.32	12.98	13.17	13.17	-5.79%	3,429
Feb 13, 2026	14.00	14.02	13.90	13.98	13.98	-4.18%	2,602
Feb 12, 2026	14.21	14.68	14.21	14.59	14.59	-4.39%	1,170
Feb 11, 2026	15.27	15.28	15.25	15.26	15.26	0.33%	1,771
Feb 10, 2026	15.08	15.21	15.08	15.21	15.21	-3.55%	47,620
Feb 9, 2026	15.55	15.78	15.55	15.77	15.77	7.21%	974
Feb 6, 2026	14.61	14.73	14.56	14.71	14.71	6.67%	3,763
Feb 5, 2026	13.68	13.79	13.67	13.79	13.79	1.70%	1,123
Feb 4, 2026	13.90	13.97	13.51	13.56	13.56	-3.83%	3,478
Feb 3, 2026	14.13	14.18	14.00	14.10	14.10	-2.89%	1,738
Feb 2, 2026	14.41	14.54	14.29	14.52	14.52	2.40%	1,875
Jan 30, 2026	14.19	14.27	14.13	14.18	14.18	1.87%	1,901
Jan 29, 2026	13.83	13.97	13.76	13.92	13.92	2.43%	5,290
Jan 28, 2026	13.67	13.67	13.48	13.59	13.59	1.72%	2,265
Jan 27, 2026	13.38	13.46	13.36	13.36	13.36	-0.60%	662
Jan 26, 2026	13.46	13.48	13.44	13.44	13.44	-1.61%	2,006
Jan 23, 2026	13.71	13.73	13.66	13.66	13.66	-2.57%	1,824
Jan 22, 2026	14.06	14.10	14.02	14.02	14.02	0.36%	2,005
Jan 21, 2026	13.60	14.05	13.60	13.97	13.97	3.94%	8,344
Jan 20, 2026	13.21	13.60	13.21	13.44	13.44	-0.07%	8,010
Jan 19, 2026	13.45	13.45	13.45	13.45	13.45	-1.54%	115
Jan 16, 2026	13.68	13.69	13.66	13.66	13.66	-2.78%	2,571
Jan 15, 2026	14.09	14.10	14.05	14.05	14.05	-0.85%	1,610
Jan 14, 2026	14.56	14.56	14.14	14.17	14.17	-0.21%	1,718
Jan 13, 2026	14.57	14.57	14.19	14.20	14.20	-1.66%	1,048
Jan 12, 2026	14.11	14.54	13.94	14.44	14.44	2.34%	9,356
Jan 9, 2026	13.98	14.12	13.96	14.11	14.11	3.37%	2,415
Jan 8, 2026	13.65	13.68	13.63	13.65	13.65	-1.87%	1,934
Jan 7, 2026	13.99	13.99	13.87	13.91	13.91	-2.04%	2,560
Jan 6, 2026	14.14	14.20	14.14	14.20	14.20	4.80%	3,843
Jan 5, 2026	13.54	13.60	13.53	13.55	13.55	3.67%	1,719
Jan 2, 2026	13.07	13.07	13.07	13.07	13.07	1.24%	106
Dec 31, 2025	13.15	13.15	12.91	12.91	12.91	-2.34%	702
Dec 30, 2025	13.00	13.23	13.00	13.22	13.22	1.38%	19,643
Dec 29, 2025	13.30	13.30	13.04	13.04	13.04	-1.81%	1,751
Dec 24, 2025	13.20	13.28	13.20	13.28	13.28	-0.38%	524
Dec 23, 2025	13.34	13.34	13.32	13.33	13.33	0.45%	600
Dec 22, 2025	13.64	13.64	13.25	13.27	13.27	-0.52%	2,995
Dec 19, 2025	13.12	13.35	13.12	13.34	13.34	2.14%	1,353
Dec 17, 2025	13.14	13.22	13.06	13.06	13.06	0.85%	1,653
Dec 16, 2025	12.87	12.97	12.85	12.95	12.95	-0.23%	1,203
Dec 15, 2025	13.43	13.43	12.98	12.98	12.98	-0.61%	2,461
Dec 12, 2025	13.15	13.27	13.06	13.06	13.06	0.15%	3,304
Dec 11, 2025	12.85	13.04	12.82	13.04	13.04	-0.08%	1,911
Dec 10, 2025	12.97	13.10	12.87	13.05	13.05	-0.46%	4,289
Dec 9, 2025	13.25	13.25	13.08	13.11	13.11	1.55%	999
Dec 8, 2025	13.21	13.21	12.88	12.91	12.91	-0.92%	4,263
Dec 5, 2025	13.02	13.06	12.96	13.03	13.03	0.39%	2,823
Dec 4, 2025	13.01	13.03	12.96	12.98	12.98	0.54%	1,357