Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 4,883.00
-74.00 (-1.49%)
At close: Dec 5, 2025
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,855.00 | 4,899.00 | 4,838.00 | 4,883.00 | 4,883.00 | -1.49% | 9,957,200 |
| Dec 4, 2025 | 4,885.00 | 5,004.00 | 4,882.00 | 4,957.00 | 4,957.00 | 1.64% | 10,961,000 |
| Dec 3, 2025 | 4,934.00 | 4,959.00 | 4,847.00 | 4,877.00 | 4,877.00 | -0.33% | 9,246,000 |
| Dec 2, 2025 | 4,864.00 | 4,902.00 | 4,831.00 | 4,893.00 | 4,893.00 | 0.60% | 10,466,200 |
| Dec 1, 2025 | 4,977.00 | 4,992.00 | 4,824.00 | 4,864.00 | 4,864.00 | -2.09% | 10,638,500 |
| Nov 28, 2025 | 4,958.00 | 4,992.00 | 4,934.00 | 4,968.00 | 4,968.00 | 0.20% | 8,620,600 |
| Nov 27, 2025 | 4,923.00 | 4,978.00 | 4,911.00 | 4,958.00 | 4,958.00 | 2.16% | 9,604,100 |
| Nov 26, 2025 | 4,785.00 | 4,886.00 | 4,773.00 | 4,853.00 | 4,853.00 | 3.04% | 13,020,300 |
| Nov 25, 2025 | 4,770.00 | 4,843.00 | 4,688.00 | 4,710.00 | 4,710.00 | - | 16,405,600 |
| Nov 21, 2025 | 4,753.00 | 4,777.00 | 4,694.00 | 4,710.00 | 4,710.00 | -3.38% | 20,930,100 |
| Nov 20, 2025 | 5,050.00 | 5,050.00 | 4,835.00 | 4,875.00 | 4,875.00 | 3.72% | 17,831,400 |
| Nov 19, 2025 | 4,800.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.47% | 17,663,000 |
| Nov 18, 2025 | 5,050.00 | 5,077.00 | 4,770.00 | 4,770.00 | 4,770.00 | -6.87% | 18,965,200 |
| Nov 17, 2025 | 5,099.00 | 5,122.00 | 5,071.00 | 5,122.00 | 5,122.00 | 0.77% | 8,742,000 |
| Nov 14, 2025 | 5,100.00 | 5,139.00 | 5,047.00 | 5,083.00 | 5,083.00 | -4.97% | 19,161,100 |
| Nov 13, 2025 | 5,292.00 | 5,370.00 | 5,262.00 | 5,349.00 | 5,349.00 | 2.12% | 10,417,300 |
| Nov 12, 2025 | 5,120.00 | 5,238.00 | 5,069.00 | 5,238.00 | 5,238.00 | 2.30% | 10,370,800 |
| Nov 11, 2025 | 5,225.00 | 5,248.00 | 5,107.00 | 5,120.00 | 5,120.00 | 0.12% | 9,472,400 |
| Nov 10, 2025 | 5,138.00 | 5,157.00 | 5,066.00 | 5,114.00 | 5,114.00 | -0.47% | 9,764,900 |
| Nov 7, 2025 | 5,128.00 | 5,164.00 | 5,072.00 | 5,138.00 | 5,138.00 | -1.21% | 15,644,000 |
| Nov 6, 2025 | 5,200.00 | 5,298.00 | 5,153.00 | 5,201.00 | 5,201.00 | 4.06% | 21,247,700 |
| Nov 5, 2025 | 5,121.00 | 5,165.00 | 4,831.00 | 4,998.00 | 4,998.00 | -4.27% | 25,195,600 |
| Nov 4, 2025 | 5,159.00 | 5,381.00 | 5,151.00 | 5,221.00 | 5,221.00 | -1.82% | 20,788,800 |
| Oct 31, 2025 | 5,300.00 | 5,555.00 | 5,235.00 | 5,318.00 | 5,318.00 | 7.15% | 43,721,700 |
| Oct 30, 2025 | 4,890.00 | 4,977.00 | 4,864.00 | 4,963.00 | 4,963.00 | 2.33% | 20,737,600 |
| Oct 29, 2025 | 4,850.00 | 4,885.00 | 4,770.00 | 4,850.00 | 4,850.00 | 3.68% | 16,602,200 |
| Oct 28, 2025 | 4,750.00 | 4,782.00 | 4,645.00 | 4,678.00 | 4,678.00 | -1.27% | 12,106,100 |
| Oct 27, 2025 | 4,700.00 | 4,764.00 | 4,681.00 | 4,738.00 | 4,738.00 | 3.70% | 16,158,000 |
| 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 |