Skip to main content
logo
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
4,091.00
-25.00 (-0.61%)
Sep 12, 2025, 3:30 PM JST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,130.004,131.004,068.004,091.004,091.00-0.61%11,913,400
Sep 11, 20254,017.004,116.004,004.004,116.004,116.00-0.07%13,740,000
Sep 10, 20253,970.004,119.003,956.004,119.004,119.003.60%15,213,400
Sep 9, 20253,950.004,035.003,945.003,976.003,976.001.14%13,955,100
Sep 8, 20253,963.003,963.003,904.003,931.003,931.000.90%9,935,400
Sep 5, 20253,864.003,902.003,835.003,896.003,896.001.64%11,733,700
Sep 4, 20253,860.003,885.003,822.003,833.003,833.000.10%11,141,200
Sep 3, 20253,900.003,914.003,824.003,829.003,829.00-3.48%18,343,100
Sep 2, 20253,962.003,992.003,946.003,967.003,967.00-0.38%8,474,300
Sep 1, 20254,010.004,041.003,960.003,982.003,982.00-1.65%9,303,700
Aug 29, 20254,100.004,118.004,049.004,049.004,049.00-1.58%10,146,900
Aug 28, 20254,020.004,119.004,016.004,114.004,114.001.78%10,554,700
Aug 27, 20254,068.004,074.004,020.004,042.004,042.00-0.12%8,773,400
Aug 26, 20254,051.004,093.004,043.004,047.004,047.00-1.63%10,670,400
Aug 25, 20254,150.004,163.004,096.004,114.004,114.00-0.24%7,111,800
Aug 22, 20254,128.004,182.004,121.004,124.004,124.000.44%6,980,700
Aug 21, 20254,150.004,159.004,106.004,106.004,106.00-0.94%9,604,400
Aug 20, 20254,217.004,235.004,137.004,145.004,145.00-2.86%9,541,000
Aug 19, 20254,285.004,313.004,258.004,267.004,267.00-7,870,400
Aug 18, 20254,259.004,283.004,253.004,267.004,267.00-0.16%8,659,200
Aug 15, 20254,240.004,274.004,217.004,274.004,274.001.79%9,263,500
Aug 14, 20254,250.004,270.004,172.004,199.004,199.00-2.60%12,125,400
Aug 13, 20254,336.004,341.004,280.004,311.004,311.000.42%11,956,700
Aug 12, 20254,253.004,326.004,244.004,293.004,293.001.54%14,574,900
Aug 8, 20254,266.004,307.004,216.004,228.004,228.000.50%14,610,200
Aug 7, 20254,151.004,239.004,151.004,207.004,207.001.35%14,089,800
Aug 6, 20254,120.004,197.004,115.004,151.004,151.000.61%11,798,500
Aug 5, 20254,150.004,193.004,126.004,126.004,126.00-0.46%15,885,400
Aug 4, 20254,102.004,196.004,082.004,145.004,145.00-3.22%26,396,100
Aug 1, 20254,368.004,378.004,260.004,283.004,283.00-8.81%35,064,900
Jul 31, 20254,661.004,697.004,605.004,697.004,697.002.31%11,446,800
Jul 30, 20254,497.004,606.004,487.004,591.004,591.003.01%10,286,900
Jul 29, 20254,499.004,509.004,434.004,457.004,457.00-1.55%11,426,800
Jul 28, 20254,595.004,599.004,517.004,527.004,527.00-1.89%9,591,400
Jul 25, 20254,585.004,663.004,574.004,614.004,614.00-0.19%10,522,900
Jul 24, 20254,500.004,690.004,494.004,623.004,623.003.89%18,686,600
Jul 23, 20254,480.004,525.004,406.004,450.004,450.000.91%18,592,000
Jul 22, 20254,368.004,486.004,366.004,410.004,410.001.54%14,539,800
Jul 18, 20254,300.004,398.004,289.004,343.004,343.002.53%14,664,600
Jul 17, 20254,157.004,237.004,142.004,236.004,236.000.79%10,171,300
Jul 16, 20254,181.004,215.004,167.004,203.004,203.000.50%7,200,100
Jul 15, 20254,149.004,182.004,119.004,182.004,182.002.27%7,994,900
Jul 14, 20254,050.004,104.004,040.004,089.004,089.001.21%7,346,000
Jul 11, 20254,117.004,154.004,030.004,040.004,040.00-1.82%11,551,400
Jul 10, 20254,080.004,120.004,032.004,115.004,115.00-0.12%12,798,200
Jul 9, 20254,117.004,120.004,071.004,120.004,120.000.02%10,279,300
Jul 8, 20253,959.004,120.003,953.004,119.004,119.003.57%14,181,300
Jul 7, 20254,016.004,020.003,944.003,977.003,977.00-1.22%9,464,600
Jul 4, 20254,110.004,113.003,995.004,026.004,026.00-1.28%9,699,700
Jul 3, 20254,131.004,140.004,037.004,078.004,078.00-1.69%8,636,600