Skip to main content
logo
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
4,476.00
+176.00 (4.09%)
Oct 6, 2025, 3:30 PM JST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 1, 20254,010.004,041.003,960.003,982.003,958.75-1.65%9,303,700
Aug 29, 20254,100.004,118.004,049.004,049.004,025.35-1.58%10,146,900
Aug 28, 20254,020.004,119.004,016.004,114.004,089.971.78%10,554,700
Aug 27, 20254,068.004,074.004,020.004,042.004,018.39-0.12%8,773,400
Aug 26, 20254,051.004,093.004,043.004,047.004,023.37-1.63%10,670,400
Aug 25, 20254,150.004,163.004,096.004,114.004,089.97-0.24%7,111,800
Aug 22, 20254,128.004,182.004,121.004,124.004,099.920.44%6,980,700
Aug 21, 20254,150.004,159.004,106.004,106.004,082.02-0.94%9,604,400
Aug 20, 20254,217.004,235.004,137.004,145.004,120.79-2.86%9,541,000
Aug 19, 20254,285.004,313.004,258.004,267.004,242.08-7,870,400
Aug 18, 20254,259.004,283.004,253.004,267.004,242.08-0.16%8,659,200
Aug 15, 20254,240.004,274.004,217.004,274.004,249.041.79%9,263,500
Aug 14, 20254,250.004,270.004,172.004,199.004,174.48-2.60%12,125,400
Aug 13, 20254,336.004,341.004,280.004,311.004,285.820.42%11,956,700
Aug 12, 20254,253.004,326.004,244.004,293.004,267.931.54%14,574,900
Aug 8, 20254,266.004,307.004,216.004,228.004,203.310.50%14,610,200
Aug 7, 20254,151.004,239.004,151.004,207.004,182.431.35%14,089,800
Aug 6, 20254,120.004,197.004,115.004,151.004,126.760.61%11,798,500
Aug 5, 20254,150.004,193.004,126.004,126.004,101.90-0.46%15,885,400
Aug 4, 20254,102.004,196.004,082.004,145.004,120.79-3.22%26,396,100
Aug 1, 20254,368.004,378.004,260.004,283.004,257.99-8.81%35,064,900
Jul 31, 20254,661.004,697.004,605.004,697.004,669.572.31%11,446,800
Jul 30, 20254,497.004,606.004,487.004,591.004,564.193.01%10,286,900
Jul 29, 20254,499.004,509.004,434.004,457.004,430.97-1.55%11,426,800
Jul 28, 20254,595.004,599.004,517.004,527.004,500.56-1.89%9,591,400
Jul 25, 20254,585.004,663.004,574.004,614.004,587.05-0.19%10,522,900
Jul 24, 20254,500.004,690.004,494.004,623.004,596.003.89%18,686,600
Jul 23, 20254,480.004,525.004,406.004,450.004,424.010.91%18,592,000