Hitachi, Ltd. (TYO:6501)
4,569.00
+140.00 (3.16%)
Oct 24, 2025, 3:30 PM JST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,477.00 | 4,576.00 | 4,467.00 | 4,569.00 | 4,569.00 | 3.16% | 11,472,700 |
| Oct 23, 2025 | 4,380.00 | 4,445.00 | 4,380.00 | 4,429.00 | 4,429.00 | -0.92% | 7,955,500 |
| Oct 22, 2025 | 4,398.00 | 4,502.00 | 4,390.00 | 4,470.00 | 4,470.00 | -0.62% | 11,951,200 |
| Oct 21, 2025 | 4,555.00 | 4,631.00 | 4,477.00 | 4,498.00 | 4,498.00 | -1.70% | 15,608,700 |
| Oct 20, 2025 | 4,550.00 | 4,576.00 | 4,496.00 | 4,576.00 | 4,576.00 | 1.92% | 9,417,200 |
| Oct 17, 2025 | 4,534.00 | 4,603.00 | 4,490.00 | 4,490.00 | 4,490.00 | -2.43% | 9,690,900 |
| Oct 16, 2025 | 4,605.00 | 4,640.00 | 4,543.00 | 4,602.00 | 4,602.00 | 2.15% | 14,179,400 |
| Oct 15, 2025 | 4,310.00 | 4,510.00 | 4,283.00 | 4,505.00 | 4,505.00 | 5.70% | 18,857,800 |
| Oct 14, 2025 | 4,360.00 | 4,381.00 | 4,222.00 | 4,262.00 | 4,262.00 | -3.44% | 15,691,400 |
| Oct 10, 2025 | 4,555.00 | 4,555.00 | 4,390.00 | 4,414.00 | 4,414.00 | -3.37% | 14,555,600 |
| Oct 9, 2025 | 4,600.00 | 4,623.00 | 4,506.00 | 4,568.00 | 4,568.00 | 2.03% | 16,482,800 |
| Oct 8, 2025 | 4,503.00 | 4,528.00 | 4,444.00 | 4,477.00 | 4,477.00 | 0.09% | 13,593,400 |
| Oct 7, 2025 | 4,520.00 | 4,532.00 | 4,381.00 | 4,473.00 | 4,473.00 | -0.07% | 21,586,600 |
| Oct 6, 2025 | 4,500.00 | 4,509.00 | 4,352.00 | 4,476.00 | 4,476.00 | 4.09% | 29,025,800 |
| Oct 3, 2025 | 4,120.00 | 4,321.00 | 4,114.00 | 4,300.00 | 4,300.00 | 10.26% | 43,965,200 |
| Oct 2, 2025 | 3,895.00 | 3,913.00 | 3,837.00 | 3,900.00 | 3,900.00 | 0.65% | 10,690,000 |
| Oct 1, 2025 | 3,883.00 | 3,899.00 | 3,826.00 | 3,875.00 | 3,875.00 | -1.40% | 13,768,600 |
| Sep 30, 2025 | 3,955.00 | 3,956.00 | 3,914.00 | 3,930.00 | 3,930.00 | 0.31% | 11,427,500 |
| Sep 29, 2025 | 3,928.00 | 3,938.00 | 3,895.00 | 3,918.00 | 3,918.00 | -0.53% | 10,932,900 |
| Sep 26, 2025 | 3,984.00 | 3,993.00 | 3,922.00 | 3,939.00 | 3,916.00 | -2.26% | 17,472,400 |
| Sep 25, 2025 | 4,100.00 | 4,112.00 | 4,005.00 | 4,030.00 | 4,006.47 | - | 11,448,900 |
| Sep 24, 2025 | 3,888.00 | 4,039.00 | 3,868.00 | 4,030.00 | 4,006.47 | 4.76% | 19,353,700 |
| Sep 22, 2025 | 3,841.00 | 3,892.00 | 3,832.00 | 3,847.00 | 3,824.54 | -0.41% | 18,896,900 |
| Sep 19, 2025 | 3,960.00 | 3,990.00 | 3,852.00 | 3,863.00 | 3,840.44 | -2.35% | 27,231,900 |
| Sep 18, 2025 | 3,970.00 | 4,000.00 | 3,956.00 | 3,956.00 | 3,932.90 | -0.10% | 11,813,800 |
| Sep 17, 2025 | 3,986.00 | 4,005.00 | 3,940.00 | 3,960.00 | 3,936.88 | -2.27% | 14,225,600 |
| Sep 16, 2025 | 4,088.00 | 4,088.00 | 4,008.00 | 4,052.00 | 4,028.34 | -0.95% | 14,225,600 |
| Sep 12, 2025 | 4,130.00 | 4,131.00 | 4,068.00 | 4,091.00 | 4,067.11 | -0.61% | 11,913,400 |
| Sep 11, 2025 | 4,017.00 | 4,116.00 | 4,004.00 | 4,116.00 | 4,091.97 | -0.07% | 13,740,000 |
| Sep 10, 2025 | 3,970.00 | 4,119.00 | 3,956.00 | 4,119.00 | 4,094.95 | 3.60% | 15,213,400 |
| Sep 9, 2025 | 3,950.00 | 4,035.00 | 3,945.00 | 3,976.00 | 3,952.78 | 1.14% | 13,955,100 |
| Sep 8, 2025 | 3,963.00 | 3,963.00 | 3,904.00 | 3,931.00 | 3,908.05 | 0.90% | 9,935,400 |
| Sep 5, 2025 | 3,864.00 | 3,902.00 | 3,835.00 | 3,896.00 | 3,873.25 | 1.64% | 11,733,700 |
| Sep 4, 2025 | 3,860.00 | 3,885.00 | 3,822.00 | 3,833.00 | 3,810.62 | 0.10% | 11,141,200 |
| Sep 3, 2025 | 3,900.00 | 3,914.00 | 3,824.00 | 3,829.00 | 3,806.64 | -3.48% | 18,343,100 |
| Sep 2, 2025 | 3,962.00 | 3,992.00 | 3,946.00 | 3,967.00 | 3,943.83 | -0.38% | 8,474,300 |
| Sep 1, 2025 | 4,010.00 | 4,041.00 | 3,960.00 | 3,982.00 | 3,958.75 | -1.65% | 9,303,700 |
| Aug 29, 2025 | 4,100.00 | 4,118.00 | 4,049.00 | 4,049.00 | 4,025.35 | -1.58% | 10,146,900 |
| Aug 28, 2025 | 4,020.00 | 4,119.00 | 4,016.00 | 4,114.00 | 4,089.97 | 1.78% | 10,554,700 |
| Aug 27, 2025 | 4,068.00 | 4,074.00 | 4,020.00 | 4,042.00 | 4,018.39 | -0.12% | 8,773,400 |
| Aug 26, 2025 | 4,051.00 | 4,093.00 | 4,043.00 | 4,047.00 | 4,023.37 | -1.63% | 10,670,400 |
| Aug 25, 2025 | 4,150.00 | 4,163.00 | 4,096.00 | 4,114.00 | 4,089.97 | -0.24% | 7,111,800 |
| Aug 22, 2025 | 4,128.00 | 4,182.00 | 4,121.00 | 4,124.00 | 4,099.92 | 0.44% | 6,980,700 |
| Aug 21, 2025 | 4,150.00 | 4,159.00 | 4,106.00 | 4,106.00 | 4,082.02 | -0.94% | 9,604,400 |
| Aug 20, 2025 | 4,217.00 | 4,235.00 | 4,137.00 | 4,145.00 | 4,120.79 | -2.86% | 9,541,000 |
| Aug 19, 2025 | 4,285.00 | 4,313.00 | 4,258.00 | 4,267.00 | 4,242.08 | - | 7,870,400 |
| Aug 18, 2025 | 4,259.00 | 4,283.00 | 4,253.00 | 4,267.00 | 4,242.08 | -0.16% | 8,659,200 |
| Aug 15, 2025 | 4,240.00 | 4,274.00 | 4,217.00 | 4,274.00 | 4,249.04 | 1.79% | 9,263,500 |
| Aug 14, 2025 | 4,250.00 | 4,270.00 | 4,172.00 | 4,199.00 | 4,174.48 | -2.60% | 12,125,400 |
| Aug 13, 2025 | 4,336.00 | 4,341.00 | 4,280.00 | 4,311.00 | 4,285.82 | 0.42% | 11,956,700 |