Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 5,226.00
+78.00 (1.52%)
At close: Feb 27, 2026
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,200.00 | 5,266.00 | 5,105.00 | 5,226.00 | 5,226.00 | 1.52% | 20,584,000 |
| Feb 26, 2026 | 5,030.00 | 5,158.00 | 5,028.00 | 5,148.00 | 5,148.00 | 5.49% | 21,175,700 |
| Feb 25, 2026 | 5,023.00 | 5,035.00 | 4,865.00 | 4,880.00 | 4,880.00 | 1.39% | 16,876,900 |
| Feb 24, 2026 | 4,900.00 | 5,007.00 | 4,749.00 | 4,813.00 | 4,813.00 | -2.37% | 22,878,700 |
| Feb 20, 2026 | 4,992.00 | 4,993.00 | 4,913.00 | 4,930.00 | 4,930.00 | -1.24% | 13,369,000 |
| Feb 19, 2026 | 5,050.00 | 5,107.00 | 4,980.00 | 4,992.00 | 4,992.00 | 1.63% | 20,016,700 |
| Feb 18, 2026 | 4,947.00 | 4,975.00 | 4,853.00 | 4,912.00 | 4,912.00 | 0.31% | 21,394,500 |
| Feb 17, 2026 | 5,060.00 | 5,075.00 | 4,821.00 | 4,897.00 | 4,897.00 | -3.72% | 24,233,700 |
| Feb 16, 2026 | 5,108.00 | 5,178.00 | 5,060.00 | 5,086.00 | 5,086.00 | -2.36% | 16,691,000 |
| Feb 13, 2026 | 5,375.00 | 5,460.00 | 5,209.00 | 5,209.00 | 5,209.00 | -6.57% | 25,954,200 |
| Feb 12, 2026 | 5,644.00 | 5,740.00 | 5,520.00 | 5,575.00 | 5,575.00 | -1.33% | 17,820,600 |
| Feb 10, 2026 | 5,888.00 | 6,039.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.89% | 25,259,600 |
| Feb 9, 2026 | 5,667.00 | 5,842.00 | 5,628.00 | 5,818.00 | 5,818.00 | 8.40% | 26,195,600 |
| Feb 6, 2026 | 5,206.00 | 5,413.00 | 5,171.00 | 5,367.00 | 5,367.00 | 3.93% | 18,169,600 |
| Feb 5, 2026 | 5,080.00 | 5,230.00 | 5,073.00 | 5,164.00 | 5,164.00 | 0.08% | 18,797,200 |
| Feb 4, 2026 | 5,330.00 | 5,343.00 | 5,042.00 | 5,160.00 | 5,160.00 | -4.11% | 28,853,500 |
| Feb 3, 2026 | 5,389.00 | 5,420.00 | 5,336.00 | 5,381.00 | 5,381.00 | 1.74% | 13,230,100 |
| Feb 2, 2026 | 5,361.00 | 5,491.00 | 5,273.00 | 5,289.00 | 5,289.00 | -1.34% | 14,038,000 |
| Jan 30, 2026 | 5,277.00 | 5,361.00 | 5,155.00 | 5,361.00 | 5,361.00 | 5.59% | 25,204,500 |
| Jan 29, 2026 | 5,145.00 | 5,150.00 | 5,058.00 | 5,077.00 | 5,077.00 | -0.20% | 13,367,200 |
| Jan 28, 2026 | 5,146.00 | 5,160.00 | 5,053.00 | 5,087.00 | 5,087.00 | -0.14% | 10,072,700 |
| Jan 27, 2026 | 5,145.00 | 5,146.00 | 5,075.00 | 5,094.00 | 5,094.00 | -0.25% | 9,552,900 |
| Jan 26, 2026 | 5,175.00 | 5,194.00 | 5,081.00 | 5,107.00 | 5,107.00 | -3.62% | 10,803,900 |
| Jan 23, 2026 | 5,350.00 | 5,366.00 | 5,248.00 | 5,299.00 | 5,299.00 | 0.66% | 12,718,600 |
| Jan 22, 2026 | 5,317.00 | 5,317.00 | 5,226.00 | 5,264.00 | 5,264.00 | 1.60% | 9,160,700 |
| Jan 21, 2026 | 5,098.00 | 5,220.00 | 5,093.00 | 5,181.00 | 5,181.00 | -0.31% | 10,542,300 |
| Jan 20, 2026 | 5,221.00 | 5,260.00 | 5,163.00 | 5,197.00 | 5,197.00 | -0.42% | 10,077,400 |
| Jan 19, 2026 | 5,111.00 | 5,229.00 | 5,096.00 | 5,219.00 | 5,219.00 | 0.29% | 8,735,600 |
| Jan 16, 2026 | 5,285.00 | 5,293.00 | 5,188.00 | 5,204.00 | 5,204.00 | -2.87% | 14,860,700 |
| Jan 15, 2026 | 5,400.00 | 5,421.00 | 5,351.00 | 5,358.00 | 5,358.00 | -0.74% | 12,042,200 |
| Jan 14, 2026 | 5,353.00 | 5,398.00 | 5,301.00 | 5,398.00 | 5,398.00 | 1.28% | 10,936,000 |
| Jan 13, 2026 | 5,321.00 | 5,330.00 | 5,258.00 | 5,330.00 | 5,330.00 | 3.80% | 13,705,100 |
| Jan 9, 2026 | 5,051.00 | 5,135.00 | 5,033.00 | 5,135.00 | 5,135.00 | 0.92% | 11,988,600 |
| Jan 8, 2026 | 5,243.00 | 5,246.00 | 5,061.00 | 5,088.00 | 5,088.00 | -3.33% | 16,518,000 |
| Jan 7, 2026 | 5,345.00 | 5,426.00 | 5,252.00 | 5,263.00 | 5,263.00 | -3.34% | 11,875,300 |
| Jan 6, 2026 | 5,368.00 | 5,445.00 | 5,232.00 | 5,445.00 | 5,445.00 | 7.44% | 23,031,200 |
| Jan 5, 2026 | 5,049.00 | 5,109.00 | 5,030.00 | 5,068.00 | 5,068.00 | 3.39% | 10,535,500 |
| Dec 30, 2025 | 4,892.00 | 4,945.00 | 4,885.00 | 4,902.00 | 4,902.00 | -0.55% | 5,237,300 |
| Dec 29, 2025 | 4,929.00 | 4,954.00 | 4,899.00 | 4,929.00 | 4,929.00 | -0.86% | 5,529,100 |
| Dec 26, 2025 | 4,999.00 | 5,003.00 | 4,934.00 | 4,972.00 | 4,972.00 | 0.24% | 4,262,800 |
| Dec 25, 2025 | 4,988.00 | 5,000.00 | 4,934.00 | 4,960.00 | 4,960.00 | -0.56% | 2,712,000 |
| Dec 24, 2025 | 4,980.00 | 5,011.00 | 4,970.00 | 4,988.00 | 4,988.00 | -0.46% | 4,396,800 |
| Dec 23, 2025 | 5,038.00 | 5,040.00 | 4,967.00 | 5,011.00 | 5,011.00 | 0.14% | 5,980,300 |
| Dec 22, 2025 | 5,018.00 | 5,079.00 | 5,000.00 | 5,004.00 | 5,004.00 | 1.89% | 8,621,300 |
| Dec 19, 2025 | 4,888.00 | 4,951.00 | 4,878.00 | 4,911.00 | 4,911.00 | 2.06% | 12,324,500 |
| Dec 18, 2025 | 4,819.00 | 4,886.00 | 4,776.00 | 4,812.00 | 4,812.00 | -2.96% | 14,790,600 |
| Dec 17, 2025 | 4,859.00 | 4,972.00 | 4,838.00 | 4,959.00 | 4,959.00 | 2.06% | 9,893,300 |
| Dec 16, 2025 | 4,906.00 | 4,933.00 | 4,837.00 | 4,859.00 | 4,859.00 | -1.12% | 9,726,700 |
| Dec 15, 2025 | 4,900.00 | 4,930.00 | 4,862.00 | 4,914.00 | 4,914.00 | -1.92% | 8,696,100 |
| Dec 12, 2025 | 4,946.00 | 5,012.00 | 4,913.00 | 5,010.00 | 5,010.00 | 4.24% | 14,808,600 |