Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	34.02	34.24	33.75	33.82	33.82	-2.44%	337,573
Sep 4, 2026	34.80	35.00	34.00	34.67	34.67	0.48%	209,606
Sep 3, 2026	34.31	34.63	34.14	34.50	34.50	1.77%	188,915
Sep 2, 2026	33.46	33.92	33.34	33.90	33.90	-0.38%	271,930
Sep 1, 2026	34.06	34.51	34.01	34.03	34.03	0.29%	231,948
Aug 31, 2026	33.80	34.14	33.70	33.93	33.93	-1.74%	330,639
Aug 28, 2026	35.00	35.00	34.36	34.53	34.53	0.79%	605,979
Aug 27, 2026	34.18	34.38	33.98	34.26	34.26	2.76%	730,948
Aug 26, 2026	33.36	33.53	33.25	33.34	33.34	-0.21%	204,473
Aug 25, 2026	33.45	33.68	33.23	33.41	33.41	0.66%	190,228
Aug 24, 2026	33.27	33.27	32.98	33.19	33.19	1.13%	514,776
Aug 21, 2026	32.79	33.20	32.66	32.82	32.82	-0.73%	269,466
Aug 20, 2026	32.44	33.30	32.18	33.06	33.06	-1.14%	479,819
Aug 19, 2026	33.60	33.72	33.25	33.44	33.44	-2.04%	283,803
Aug 18, 2026	34.59	34.76	34.09	34.14	34.14	-2.80%	283,872
Aug 17, 2026	35.01	35.40	34.86	35.12	35.12	-2.90%	473,583
Aug 14, 2026	36.13	36.43	36.12	36.17	36.17	0.36%	240,669
Aug 13, 2026	36.07	36.29	35.85	36.04	36.04	0.19%	220,126
Aug 12, 2026	35.09	36.27	34.56	35.97	35.97	0.90%	268,225
Aug 11, 2026	35.97	35.97	35.28	35.65	35.65	1.31%	319,301
Aug 10, 2026	35.43	35.74	35.16	35.19	35.19	-2.36%	695,525
Aug 7, 2026	35.64	36.56	35.64	36.04	36.04	3.12%	312,308
Aug 6, 2026	34.67	35.24	34.54	34.95	34.95	0.87%	406,438
Aug 5, 2026	34.73	35.38	34.60	34.65	34.65	-0.77%	279,443
Aug 4, 2026	34.09	35.33	34.09	34.92	34.92	2.77%	390,938
Aug 3, 2026	33.40	33.99	33.21	33.98	33.98	3.91%	597,547
Jul 31, 2026	32.48	33.07	32.46	32.70	32.70	-1.80%	616,801
Jul 30, 2026	32.21	33.70	32.14	33.30	33.30	3.38%	526,761
Jul 29, 2026	31.90	32.29	30.91	32.21	32.21	7.92%	248,534
Jul 28, 2026	29.89	30.08	29.58	29.85	29.85	-1.70%	1,034,826
Jul 27, 2026	30.51	30.98	30.03	30.36	30.36	2.39%	652,645
Jul 24, 2026	29.55	29.92	29.55	29.65	29.65	1.79%	308,986
Jul 23, 2026	28.97	29.55	28.97	29.13	29.13	-1.39%	424,064
Jul 22, 2026	29.26	29.91	29.10	29.54	29.54	-0.20%	481,031
Jul 21, 2026	29.44	29.65	29.24	29.60	29.60	1.37%	1,028,431
Jul 20, 2026	29.15	29.79	28.30	29.20	29.20	0.07%	1,068,206
Jul 17, 2026	29.11	29.63	28.57	29.18	29.18	-0.68%	1,236,767
Jul 16, 2026	29.36	29.67	29.27	29.38	29.38	0.62%	826,698
Jul 15, 2026	29.46	29.57	28.99	29.20	29.20	-1.82%	544,899
Jul 14, 2026	29.35	30.13	29.30	29.74	29.74	2.16%	552,644
Jul 13, 2026	29.26	29.49	29.04	29.11	29.11	-1.05%	455,865
Jul 10, 2026	29.39	29.53	29.05	29.42	29.42	-0.78%	1,054,906
Jul 9, 2026	29.46	29.85	29.29	29.65	29.65	-0.24%	456,373
Jul 8, 2026	29.10	29.79	28.93	29.72	29.72	-0.73%	1,174,097
Jul 7, 2026	30.30	30.67	29.87	29.94	29.94	-0.86%	2,437,340
Jul 6, 2026	29.80	30.50	29.44	30.20	30.20	4.81%	2,370,663
Jul 2, 2026	28.86	29.35	28.59	28.82	28.82	5.36%	566,801
Jul 1, 2026	27.64	27.89	27.22	27.35	27.35	-1.08%	618,313
Jun 30, 2026	27.29	27.88	27.25	27.65	27.65	-1.29%	549,131
Jun 29, 2026	27.76	28.07	27.53	28.01	28.01	0.72%	591,982