Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 4,972.00
+12.00 (0.24%)
At close: Dec 26, 2025
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4,955.00 | 4,965.00 | 4,803.00 | 4,806.00 | 4,806.00 | -1.66% | 7,898,100 |
| Dec 10, 2025 | 4,945.00 | 4,959.00 | 4,848.00 | 4,887.00 | 4,887.00 | -0.47% | 7,443,400 |
| Dec 9, 2025 | 4,919.00 | 4,928.00 | 4,867.00 | 4,910.00 | 4,910.00 | -0.02% | 7,153,300 |
| Dec 8, 2025 | 4,835.00 | 4,927.00 | 4,821.00 | 4,911.00 | 4,911.00 | 0.57% | 7,941,300 |
| 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 |