Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	35.14	35.50	33.72	35.50	35.50	3.66%	7,565
Jan 28, 2026	35.30	35.30	33.10	34.25	34.25	2.49%	25,041
Jan 27, 2026	34.56	34.56	32.06	33.42	33.42	-3.31%	9,302
Jan 26, 2026	34.20	34.66	32.38	34.56	34.56	-1.45%	34,180
Jan 23, 2026	34.25	35.07	33.33	35.07	35.07	3.53%	11,176
Jan 22, 2026	32.50	34.54	32.50	33.87	33.87	-1.28%	100,429
Jan 21, 2026	33.80	34.31	33.20	34.31	34.31	3.20%	118,612
Jan 20, 2026	32.85	33.25	32.30	33.25	33.25	0.90%	8,490
Jan 16, 2026	33.00	33.95	31.53	32.95	32.95	-4.71%	68,790
Jan 15, 2026	34.02	34.58	33.82	34.58	34.58	3.57%	3,197
Jan 14, 2026	33.99	34.75	33.39	33.39	33.39	-1.66%	125,236
Jan 13, 2026	35.20	35.20	33.77	33.95	33.95	-3.24%	53,953
Jan 12, 2026	33.50	35.09	33.50	35.09	35.09	4.74%	5,708
Jan 9, 2026	33.69	34.25	31.26	33.50	33.50	2.27%	7,762
Jan 8, 2026	33.28	33.28	32.30	32.76	32.76	-3.98%	9,289
Jan 7, 2026	34.50	34.50	32.40	34.11	34.11	-0.58%	54,288
Jan 6, 2026	34.31	34.31	33.94	34.31	34.31	2.03%	3,670
Jan 5, 2026	32.00	33.68	32.00	33.63	33.63	7.41%	32,565
Jan 2, 2026	33.15	33.15	31.31	31.31	31.31	-2.46%	14,361
Dec 31, 2025	32.55	32.55	31.20	32.10	32.10	0.31%	5,508
Dec 30, 2025	32.55	32.55	31.20	32.00	32.00	2.14%	7,732
Dec 29, 2025	31.96	32.36	31.33	31.33	31.33	2.76%	4,985
Dec 26, 2025	31.33	32.16	30.49	30.49	30.49	-7.68%	22,668
Dec 24, 2025	33.65	33.65	31.18	33.03	33.03	3.25%	2,605
Dec 23, 2025	33.27	33.27	31.90	31.99	31.99	-0.67%	7,210
Dec 22, 2025	32.66	33.00	31.68	32.20	32.20	2.51%	5,184
Dec 19, 2025	30.60	32.50	29.90	31.41	31.41	-0.36%	9,105
Dec 18, 2025	32.50	32.50	30.81	31.53	31.53	-1.64%	11,505
Dec 17, 2025	32.96	33.05	31.55	32.05	32.05	1.28%	5,145
Dec 16, 2025	32.40	32.40	31.28	31.65	31.65	-0.92%	5,378
Dec 15, 2025	31.70	32.70	30.90	31.94	31.94	-2.48%	7,647
Dec 12, 2025	31.05	32.75	31.05	32.75	32.75	3.60%	3,639
Dec 11, 2025	31.85	31.85	31.61	31.61	31.61	-1.62%	2,090
Dec 10, 2025	32.24	32.50	31.20	32.14	32.14	2.26%	4,225
Dec 9, 2025	30.65	32.65	30.12	31.43	31.43	-3.42%	7,702
Dec 8, 2025	30.61	32.54	30.61	32.54	32.54	-0.78%	10,071
Dec 5, 2025	30.58	32.80	30.58	32.80	32.80	4.19%	15,914
Dec 4, 2025	31.48	32.39	30.56	31.48	31.48	-2.99%	14,451
Dec 3, 2025	30.56	32.82	30.46	32.45	32.45	3.53%	44,675
Dec 2, 2025	32.61	32.61	31.34	31.34	31.34	2.43%	3,836
Dec 1, 2025	30.40	32.35	30.40	30.60	30.60	-2.69%	7,026
Nov 28, 2025	30.83	31.44	30.38	31.44	31.44	-3.51%	4,005
Nov 26, 2025	32.90	32.90	29.65	32.58	32.58	5.09%	5,000
Nov 25, 2025	30.49	31.01	30.08	31.01	31.01	2.65%	13,313
Nov 24, 2025	31.34	31.34	29.86	30.21	30.21	-3.62%	6,748
Nov 21, 2025	31.34	31.34	30.21	31.34	31.34	-1.88%	76,356
Nov 20, 2025	31.94	31.94	30.81	31.94	31.94	3.17%	23,574
Nov 19, 2025	31.00	31.04	30.10	30.96	30.96	4.41%	6,020
Nov 18, 2025	29.65	30.93	29.65	29.65	29.65	-9.60%	8,921
Nov 17, 2025	32.40	34.45	32.40	32.80	32.80	-1.14%	8,689