Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 4,849.00
-20.00 (-0.41%)
At close: Mar 19, 2026
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4,803.00 | 4,907.00 | 4,791.00 | 4,849.00 | 4,849.00 | -0.41% | 16,630,800 |
| Mar 18, 2026 | 4,849.00 | 4,887.00 | 4,812.00 | 4,869.00 | 4,869.00 | 1.42% | 9,901,900 |
| Mar 17, 2026 | 4,880.00 | 4,910.00 | 4,776.00 | 4,801.00 | 4,801.00 | 0.02% | 9,841,200 |
| Mar 16, 2026 | 4,801.00 | 4,876.00 | 4,762.00 | 4,800.00 | 4,800.00 | -1.09% | 10,958,600 |
| Mar 13, 2026 | 4,786.00 | 4,875.00 | 4,745.00 | 4,853.00 | 4,853.00 | -1.48% | 14,460,100 |
| Mar 12, 2026 | 4,800.00 | 4,926.00 | 4,790.00 | 4,926.00 | 4,926.00 | 1.23% | 14,597,400 |
| Mar 11, 2026 | 4,948.00 | 4,969.00 | 4,834.00 | 4,866.00 | 4,866.00 | -1.34% | 12,709,700 |
| Mar 10, 2026 | 4,915.00 | 4,965.00 | 4,857.00 | 4,932.00 | 4,932.00 | 4.54% | 20,523,000 |
| Mar 9, 2026 | 4,567.00 | 4,719.00 | 4,543.00 | 4,718.00 | 4,718.00 | -2.34% | 17,993,200 |
| Mar 6, 2026 | 4,790.00 | 4,831.00 | 4,751.00 | 4,831.00 | 4,831.00 | -0.60% | 14,010,900 |
| Mar 5, 2026 | 5,000.00 | 5,000.00 | 4,837.00 | 4,860.00 | 4,860.00 | 2.32% | 17,159,200 |
| Mar 4, 2026 | 4,815.00 | 4,847.00 | 4,657.00 | 4,750.00 | 4,750.00 | -1.35% | 22,129,900 |
| Mar 3, 2026 | 4,941.00 | 4,983.00 | 4,787.00 | 4,815.00 | 4,815.00 | -5.01% | 20,029,000 |
| Mar 2, 2026 | 5,100.00 | 5,124.00 | 5,025.00 | 5,069.00 | 5,069.00 | -3.00% | 15,993,200 |
| 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 |