Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	12.70	12.91	12.70	12.91	12.91	-0.31%	42,350
Dec 2, 2025	12.92	12.99	12.84	12.95	12.95	1.73%	5,900
Dec 1, 2025	12.88	12.88	12.73	12.73	12.73	-3.78%	5,324
Nov 28, 2025	13.11	13.23	13.11	13.23	13.23	0.23%	3,600
Nov 27, 2025	13.19	13.20	13.19	13.20	13.20	2.33%	350
Nov 26, 2025	12.86	12.97	12.81	12.90	12.90	1.98%	38,957
Nov 25, 2025	12.57	12.65	12.57	12.65	12.65	-	460
Nov 24, 2025	13.07	13.07	12.64	12.65	12.65	0.64%	8,680
Nov 21, 2025	12.46	12.78	12.38	12.57	12.57	-0.24%	1,602
Nov 20, 2025	13.34	13.34	12.60	12.60	12.60	0.40%	2,260
Nov 19, 2025	12.65	12.73	12.55	12.55	12.55	-0.71%	23,450
Nov 18, 2025	12.69	12.72	12.55	12.64	12.64	-5.32%	558
Nov 17, 2025	13.57	13.57	13.35	13.35	13.35	-0.96%	3,006
Nov 14, 2025	13.49	13.49	13.39	13.48	13.48	-2.59%	36,455
Nov 13, 2025	13.84	13.84	13.84	13.84	13.84	-0.52%	3,363,545
Nov 12, 2025	14.31	14.31	13.91	13.91	13.91	1.16%	595
Nov 11, 2025	13.63	13.75	13.63	13.75	13.75	-0.36%	400
Nov 10, 2025	13.80	13.80	13.80	13.80	13.80	2.53%	1,150
Nov 7, 2025	13.48	13.48	13.46	13.46	13.46	-0.44%	900
Nov 5, 2025	13.52	13.52	13.52	13.52	13.52	-2.45%	104
Nov 4, 2025	14.06	14.06	13.86	13.86	13.86	-3.08%	700
Nov 3, 2025	14.28	14.30	14.28	14.30	14.30	1.20%	1,300
Oct 31, 2025	14.13	14.13	14.12	14.13	14.13	4.59%	5,194
Oct 30, 2025	13.51	13.51	13.51	13.51	13.51	4.57%	126
Oct 29, 2025	12.97	12.97	12.92	12.92	12.92	-0.84%	561
Oct 28, 2025	13.03	13.03	13.03	13.03	13.03	3.91%	140
Oct 27, 2025	12.51	12.54	12.50	12.54	12.54	6.54%	431
Oct 23, 2025	11.79	11.79	11.77	11.77	11.77	0.68%	300