Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	29.89	29.89	29.65	29.77	-	0.71%	4,805
Jun 15, 2026	29.49	29.80	29.40	29.56	29.56	0.07%	613,379
Jun 12, 2026	29.35	29.58	29.16	29.54	29.54	-1.04%	373,261
Jun 11, 2026	29.06	29.91	28.91	29.85	29.85	1.39%	517,833
Jun 10, 2026	30.03	30.24	29.36	29.44	29.44	-2.84%	349,155
Jun 9, 2026	31.00	31.30	29.80	30.30	30.30	-5.78%	362,339
Jun 8, 2026	32.34	32.34	32.02	32.16	32.16	0.47%	396,116
Jun 5, 2026	33.00	33.50	32.01	32.01	32.01	-2.82%	385,726
Jun 4, 2026	32.68	32.96	32.03	32.94	32.94	0.24%	496,805
Jun 3, 2026	32.87	33.11	32.66	32.86	32.86	2.02%	237,009
Jun 2, 2026	31.57	32.29	31.57	32.21	32.21	0.19%	333,738
Jun 1, 2026	32.05	32.29	31.80	32.15	32.15	-0.92%	386,504
May 29, 2026	32.42	32.64	32.12	32.45	32.45	-1.37%	589,610
May 28, 2026	32.45	33.00	32.44	32.90	32.90	5.75%	467,981
May 27, 2026	31.18	31.30	31.00	31.11	31.11	-2.90%	357,117
May 26, 2026	32.10	32.19	31.84	32.04	32.04	1.39%	281,814
May 22, 2026	31.46	31.74	31.26	31.60	31.60	-2.83%	262,623
May 21, 2026	32.00	32.66	31.45	32.52	32.52	2.39%	310,118
May 20, 2026	31.41	31.78	31.04	31.76	31.76	1.79%	266,440
May 19, 2026	30.81	31.47	30.65	31.20	31.20	3.17%	441,739
May 18, 2026	30.66	30.95	30.24	30.24	30.24	-0.62%	432,696
May 15, 2026	30.33	30.63	30.03	30.43	30.43	2.29%	426,289
May 14, 2026	29.78	29.99	29.53	29.75	29.75	-2.01%	531,165
May 13, 2026	29.99	30.40	29.83	30.36	30.36	-3.22%	575,015
May 12, 2026	31.09	31.37	30.70	31.37	31.37	-0.19%	685,527
May 11, 2026	30.30	31.47	30.17	31.43	31.43	-1.47%	452,547
May 8, 2026	31.91	32.06	31.70	31.90	31.90	2.92%	444,466
May 7, 2026	31.50	31.72	30.80	31.00	31.00	-3.08%	600,716
May 6, 2026	31.97	32.14	31.40	31.98	31.98	3.26%	425,826
May 5, 2026	30.90	31.12	30.37	30.97	30.97	2.04%	422,687
May 4, 2026	30.95	31.49	30.15	30.35	30.35	-0.72%	428,877
May 1, 2026	30.96	31.05	30.37	30.57	30.57	-3.50%	283,284
Apr 30, 2026	31.19	31.84	31.12	31.68	31.68	0.57%	1,934,755
Apr 29, 2026	31.50	31.80	31.04	31.50	31.50	0.45%	857,340
Apr 28, 2026	31.63	31.95	31.00	31.36	31.36	-7.49%	850,796
Apr 27, 2026	33.27	35.41	32.68	33.90	33.90	3.29%	394,170
Apr 24, 2026	32.67	33.73	32.50	32.82	32.82	0.61%	287,373
Apr 23, 2026	33.03	33.51	32.20	32.62	32.62	2.00%	421,775
Apr 22, 2026	31.71	32.15	31.36	31.98	31.98	-0.28%	430,307
Apr 21, 2026	32.37	33.39	32.01	32.07	32.07	-1.81%	330,973
Apr 20, 2026	32.71	32.83	32.48	32.66	32.66	-1.63%	498,552
Apr 17, 2026	33.20	33.63	31.45	33.20	33.20	1.07%	394,713
Apr 16, 2026	32.41	33.00	31.83	32.85	32.85	-0.54%	334,657
Apr 15, 2026	33.41	33.81	32.40	33.03	33.03	3.74%	237,417
Apr 14, 2026	31.11	31.98	30.24	31.84	31.84	2.25%	436,738
Apr 13, 2026	29.77	31.26	29.55	31.14	31.14	2.30%	651,938
Apr 10, 2026	30.55	30.81	30.22	30.44	30.44	-1.01%	418,446
Apr 9, 2026	29.77	30.96	29.55	30.75	30.75	-2.26%	346,947
Apr 8, 2026	30.64	31.73	30.60	31.46	31.46	5.08%	671,255
Apr 7, 2026	29.42	30.00	29.39	29.94	29.94	0.17%	750,271