Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.30	35.89	34.51	34.53	34.53	-2.46%	1,518,419
Sep 29, 2026	35.60	35.60	34.08	35.40	35.40	1.52%	342,270
Sep 28, 2026	35.08	35.43	34.50	34.87	34.87	-1.77%	364,424
Sep 25, 2026	34.80	35.52	34.30	35.50	35.50	1.66%	411,243
Sep 24, 2026	34.05	35.00	34.00	34.92	34.92	-2.10%	377,557
Sep 23, 2026	36.05	36.10	35.28	35.67	35.67	-1.84%	155,562
Sep 22, 2026	35.70	37.00	35.70	36.34	36.34	1.17%	176,477
Sep 21, 2026	36.00	36.00	34.70	35.92	35.92	1.15%	149,060
Sep 18, 2026	34.80	35.52	34.80	35.51	35.51	-0.11%	325,366
Sep 17, 2026	35.50	35.65	34.60	35.55	35.55	1.92%	852,458
Sep 16, 2026	34.20	35.50	34.20	34.88	34.88	2.91%	284,615
Sep 15, 2026	33.60	34.31	33.60	33.90	33.90	-1.41%	237,899
Sep 14, 2026	34.04	34.59	33.60	34.38	34.38	0.50%	292,510
Sep 11, 2026	33.59	34.50	33.31	34.21	34.21	3.01%	229,754
Sep 10, 2026	33.35	33.50	32.87	33.21	33.21	-0.42%	352,475
Sep 9, 2026	33.90	34.20	33.33	33.35	33.35	-1.39%	315,740
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