Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	11.73	11.73	11.69	11.69	11.69	-2.66%	217
Oct 21, 2025	11.97	12.01	11.97	12.01	12.01	-0.91%	530
Oct 17, 2025	12.07	12.12	12.07	12.12	12.12	0.17%	1,285
Oct 16, 2025	12.22	12.22	12.10	12.10	12.10	0.83%	1,030
Oct 15, 2025	12.00	12.00	12.00	12.00	12.00	4.71%	100
Oct 14, 2025	11.46	11.46	11.46	11.46	11.46	-5.05%	400
Oct 9, 2025	12.11	12.12	12.07	12.07	12.07	1.26%	1,522
Oct 8, 2025	11.92	11.92	11.92	11.92	11.92	0.08%	790
Oct 6, 2025	12.20	12.20	11.89	11.91	11.91	11.83%	564
Oct 2, 2025	10.65	10.65	10.65	10.65	10.65	3.50%	450
Sep 30, 2025	10.29	10.29	10.29	10.29	10.29	-1.25%	200
Sep 29, 2025	10.42	10.42	10.42	10.42	10.42	0.39%	200
Sep 26, 2025	10.38	10.38	10.38	10.38	10.38	-2.08%	150
Sep 18, 2025	10.61	10.61	10.60	10.60	10.60	3.52%	231
Sep 8, 2025	10.24	10.24	10.24	10.24	10.24	-2.10%	150
Sep 2, 2025	10.46	10.46	10.46	10.46	10.46	-9.44%	957
Aug 12, 2025	11.55	11.55	11.55	11.55	11.55	1.76%	789
Aug 8, 2025	11.51	11.51	11.29	11.35	11.35	4.51%	445
Aug 5, 2025	10.86	10.86	10.86	10.86	10.86	-10.02%	254
Jul 31, 2025	12.06	12.07	12.05	12.07	12.07	3.34%	343
Jul 22, 2025	11.68	11.68	11.68	11.68	11.68	6.67%	100
Jul 9, 2025	10.95	10.95	10.95	10.95	10.95	-3.95%	100
Jun 30, 2025	11.40	11.40	11.40	11.40	11.40	-0.70%	190
Jun 27, 2025	11.48	11.48	11.48	11.48	11.48	8.51%	215
Jun 17, 2025	10.60	10.60	10.58	10.58	10.58	-1.12%	200
Jun 16, 2025	10.70	10.70	10.70	10.70	10.70	-1.02%	124