Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	34.00	34.39	33.97	34.07	-	1.70%	11,341
Jan 28, 2026	33.38	33.75	33.10	33.50	33.50	0.87%	513,698
Jan 27, 2026	33.00	33.31	32.80	33.21	33.21	0.49%	195,886
Jan 26, 2026	33.50	34.26	32.96	33.05	33.05	-0.46%	378,365
Jan 23, 2026	33.24	33.50	32.80	33.20	33.20	-0.95%	295,717
Jan 22, 2026	33.68	33.68	32.18	33.52	33.52	0.21%	444,330
Jan 21, 2026	32.26	33.55	32.26	33.45	33.45	3.85%	1,740,398
Jan 20, 2026	32.05	32.79	31.34	32.21	32.21	-1.80%	2,021,038
Jan 16, 2026	32.40	33.48	32.30	32.80	32.80	-2.06%	869,161
Jan 15, 2026	34.09	34.09	33.45	33.49	33.49	-0.83%	822,076
Jan 14, 2026	33.60	34.65	33.60	33.77	33.77	0.09%	280,542
Jan 13, 2026	34.50	34.50	33.67	33.74	33.74	-2.93%	513,321
Jan 12, 2026	34.47	34.89	33.39	34.76	34.76	3.05%	375,999
Jan 9, 2026	32.60	33.91	32.60	33.73	33.73	2.27%	255,232
Jan 8, 2026	32.92	32.99	32.00	32.98	32.98	-1.67%	269,457
Jan 7, 2026	33.65	34.00	33.30	33.54	33.54	-2.24%	263,495
Jan 6, 2026	33.96	34.40	33.60	34.31	34.31	4.83%	831,585
Jan 5, 2026	32.04	33.34	31.83	32.73	32.73	3.48%	321,190
Jan 2, 2026	31.33	31.80	31.24	31.63	31.63	1.38%	358,457
Dec 31, 2025	30.65	31.75	30.52	31.20	31.20	-0.83%	155,884
Dec 30, 2025	31.74	32.15	31.33	31.46	31.46	-0.51%	204,462
Dec 29, 2025	31.71	31.85	30.58	31.62	31.62	-0.72%	162,376
Dec 26, 2025	31.62	32.15	31.25	31.85	31.85	-1.15%	186,996
Dec 24, 2025	31.11	32.30	31.11	32.22	32.22	0.09%	164,042
Dec 23, 2025	32.05	32.50	31.16	32.19	32.19	0.44%	215,823
Dec 22, 2025	32.75	32.75	30.84	32.05	32.05	0.03%	235,902
Dec 19, 2025	31.83	32.05	31.60	32.04	32.04	1.84%	223,305
Dec 18, 2025	31.50	31.69	31.01	31.46	31.46	-0.76%	1,527,219
Dec 17, 2025	32.84	32.95	31.69	31.70	31.70	0.32%	1,436,812
Dec 16, 2025	31.70	31.72	30.44	31.60	31.60	-0.32%	1,163,303
Dec 15, 2025	32.65	32.65	31.48	31.70	31.70	0.22%	200,631
Dec 12, 2025	31.30	32.01	31.30	31.63	31.63	0.29%	205,430
Dec 11, 2025	31.60	31.60	30.30	31.54	31.54	-0.66%	198,710
Dec 10, 2025	30.43	31.80	30.25	31.75	31.75	0.76%	314,401
Dec 9, 2025	31.81	31.91	31.06	31.51	31.51	0.64%	173,036
Dec 8, 2025	31.67	32.03	31.28	31.31	31.31	-1.11%	251,994
Dec 5, 2025	31.86	31.89	31.20	31.66	31.66	0.09%	161,806
Dec 4, 2025	32.03	32.45	31.54	31.63	31.63	0.54%	205,745
Dec 3, 2025	30.78	32.33	30.44	31.46	31.46	-0.32%	212,424
Dec 2, 2025	31.91	32.31	31.01	31.56	31.56	0.83%	824,120
Dec 1, 2025	31.05	31.74	31.00	31.30	31.30	-2.16%	422,374
Nov 28, 2025	33.77	34.28	31.58	31.99	31.99	1.49%	374,240
Nov 26, 2025	31.10	31.93	30.87	31.52	31.52	2.64%	614,778
Nov 25, 2025	31.04	31.05	30.14	30.71	30.71	-0.42%	332,953
Nov 24, 2025	29.77	31.36	29.54	30.84	30.84	1.28%	354,453
Nov 21, 2025	30.20	31.01	29.75	30.45	30.45	0.93%	399,289
Nov 20, 2025	31.01	31.90	30.13	30.17	30.17	-1.21%	337,884
Nov 19, 2025	30.55	32.23	30.16	30.54	30.54	-0.49%	328,139
Nov 18, 2025	31.50	31.50	30.32	30.69	30.69	-6.15%	467,786
Nov 17, 2025	33.20	33.20	32.39	32.70	32.70	-0.64%	216,582