Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 6, 2025	10.81	10.81	10.81	10.81	10.81	3.35%	100
May 27, 2025	10.46	10.46	10.46	10.46	10.46	4.81%	100
May 22, 2025	9.98	9.98	9.98	9.98	9.98	-3.57%	126
May 20, 2025	10.30	10.35	10.30	10.35	10.35	2.07%	2,542
May 14, 2025	10.14	10.14	10.14	10.14	10.14	-1.07%	48,207
May 13, 2025	10.25	10.25	10.25	10.25	10.25	11.17%	100
Apr 30, 2025	9.22	9.22	9.22	9.22	9.22	-11.77%	101
Apr 28, 2025	10.33	10.45	10.32	10.45	10.45	20.81%	1,800
Apr 16, 2025	8.65	8.65	8.65	8.65	8.65	-1.26%	106
Apr 15, 2025	8.76	8.76	8.76	8.76	8.76	2.46%	115
Apr 14, 2025	8.53	8.55	8.53	8.55	8.55	11.91%	1,201
Apr 8, 2025	7.64	7.64	7.64	7.64	7.64	2.55%	150
Apr 7, 2025	7.49	7.49	7.45	7.45	7.45	-19.11%	306