Skip to main content
logo
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
5,083.00
-266.00 (-4.97%)
Nov 14, 2025, 3:30 PM JST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20255,100.005,139.005,047.005,083.005,083.00-4.97%19,161,100
Nov 13, 20255,292.005,370.005,262.005,349.005,349.002.12%10,417,300
Nov 12, 20255,120.005,238.005,069.005,238.005,238.002.30%10,370,800
Nov 11, 20255,225.005,248.005,107.005,120.005,120.000.12%9,472,400
Nov 10, 20255,138.005,157.005,066.005,114.005,114.00-0.47%9,764,900
Nov 7, 20255,128.005,164.005,072.005,138.005,138.00-1.21%15,644,000
Nov 6, 20255,200.005,298.005,153.005,201.005,201.004.06%21,247,700
Nov 5, 20255,121.005,165.004,831.004,998.004,998.00-4.27%25,195,600
Nov 4, 20255,159.005,381.005,151.005,221.005,221.00-1.82%25,195,600
Oct 31, 20255,300.005,555.005,235.005,318.005,318.007.15%43,721,700
Oct 30, 20254,890.004,977.004,864.004,963.004,963.002.33%43,721,700
Oct 29, 20254,850.004,885.004,770.004,850.004,850.003.68%16,602,200
Oct 28, 20254,750.004,782.004,645.004,678.004,678.00-1.27%12,106,100
Oct 27, 20254,700.004,764.004,681.004,738.004,738.003.70%16,158,000
Oct 24, 20254,477.004,576.004,467.004,569.004,569.003.16%11,472,700
Oct 23, 20254,380.004,445.004,380.004,429.004,429.00-0.92%7,955,500
Oct 22, 20254,398.004,502.004,390.004,470.004,470.00-0.62%11,951,200
Oct 21, 20254,555.004,631.004,477.004,498.004,498.00-1.70%15,608,700
Oct 20, 20254,550.004,576.004,496.004,576.004,576.001.92%9,417,200
Oct 17, 20254,534.004,603.004,490.004,490.004,490.00-2.43%9,690,900
Oct 16, 20254,605.004,640.004,543.004,602.004,602.002.15%14,179,400
Oct 15, 20254,310.004,510.004,283.004,505.004,505.005.70%18,857,800
Oct 14, 20254,360.004,381.004,222.004,262.004,262.00-3.44%15,691,400
Oct 10, 20254,555.004,555.004,390.004,414.004,414.00-3.37%14,555,600
Oct 9, 20254,600.004,623.004,506.004,568.004,568.002.03%16,482,800
Oct 8, 20254,503.004,528.004,444.004,477.004,477.000.09%13,593,400
Oct 7, 20254,520.004,532.004,381.004,473.004,473.00-0.07%21,586,600
Oct 6, 20254,500.004,509.004,352.004,476.004,476.004.09%29,025,800
Oct 3, 20254,120.004,321.004,114.004,300.004,300.0010.26%43,965,200
Oct 2, 20253,895.003,913.003,837.003,900.003,900.000.65%10,690,000
Oct 1, 20253,883.003,899.003,826.003,875.003,875.00-1.40%13,768,600
Sep 30, 20253,955.003,956.003,914.003,930.003,930.000.31%11,427,500
Sep 29, 20253,928.003,938.003,895.003,918.003,918.00-0.53%10,932,900
Sep 26, 20253,984.003,993.003,922.003,939.003,916.00-2.26%17,472,400
Sep 25, 20254,100.004,112.004,005.004,030.004,006.47-11,448,900
Sep 24, 20253,888.004,039.003,868.004,030.004,006.474.76%19,353,700
Sep 22, 20253,841.003,892.003,832.003,847.003,824.54-0.41%18,896,900
Sep 19, 20253,960.003,990.003,852.003,863.003,840.44-2.35%27,231,900
Sep 18, 20253,970.004,000.003,956.003,956.003,932.90-0.10%11,813,800
Sep 17, 20253,986.004,005.003,940.003,960.003,936.88-2.27%14,225,600
Sep 16, 20254,088.004,088.004,008.004,052.004,028.34-0.95%14,225,600
Sep 12, 20254,130.004,131.004,068.004,091.004,067.11-0.61%11,913,400
Sep 11, 20254,017.004,116.004,004.004,116.004,091.97-0.07%13,740,000
Sep 10, 20253,970.004,119.003,956.004,119.004,094.953.60%15,213,400
Sep 9, 20253,950.004,035.003,945.003,976.003,952.781.14%13,955,100
Sep 8, 20253,963.003,963.003,904.003,931.003,908.050.90%9,935,400
Sep 5, 20253,864.003,902.003,835.003,896.003,873.251.64%11,733,700
Sep 4, 20253,860.003,885.003,822.003,833.003,810.620.10%11,141,200
Sep 3, 20253,900.003,914.003,824.003,829.003,806.64-3.48%18,343,100
Sep 2, 20253,962.003,992.003,946.003,967.003,943.83-0.38%8,474,300