Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	32.30	33.50	31.63	33.18	33.18	-1.29%	6,715
Nov 13, 2025	35.17	35.25	33.23	33.61	33.61	-0.56%	7,733
Nov 12, 2025	36.43	36.43	32.91	33.80	33.80	0.06%	216,504
Nov 11, 2025	33.61	33.78	32.38	33.78	33.78	-2.83%	11,723
Nov 10, 2025	31.15	35.20	31.15	34.77	34.77	2.92%	5,665
Nov 7, 2025	33.00	35.29	33.00	33.78	33.78	-3.63%	34,734
Nov 6, 2025	35.05	35.49	33.90	35.05	35.05	3.57%	4,022
Nov 5, 2025	33.81	33.85	32.54	33.85	33.85	2.64%	3,020
Nov 4, 2025	35.03	35.10	32.98	32.98	32.98	-4.42%	4,438
Nov 3, 2025	36.25	36.25	34.50	34.50	34.50	-3.16%	6,683
Oct 31, 2025	35.56	35.78	33.80	35.63	35.63	7.18%	20,171
Oct 30, 2025	33.55	33.55	32.25	33.24	33.24	4.46%	4,743
Oct 29, 2025	31.90	34.94	31.82	31.82	31.82	-1.08%	31,755
Oct 28, 2025	32.00	32.65	31.04	32.17	32.17	4.84%	61,246
Oct 27, 2025	31.28	31.28	29.24	30.69	30.69	-1.62%	8,051