Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	31.48	32.39	30.56	31.48	31.48	-2.99%	14,451
Dec 3, 2025	30.56	32.82	30.46	32.45	32.45	3.53%	44,675
Dec 2, 2025	32.61	32.61	31.34	31.34	31.34	2.43%	3,836
Dec 1, 2025	30.40	32.35	30.40	30.60	30.60	-2.69%	7,026
Nov 28, 2025	30.83	31.44	30.38	31.44	31.44	-3.51%	4,005
Nov 26, 2025	32.90	32.90	29.65	32.58	32.58	5.09%	5,000
Nov 25, 2025	30.49	31.01	30.08	31.01	31.01	2.65%	13,313
Nov 24, 2025	31.34	31.34	29.86	30.21	30.21	-3.62%	6,748
Nov 21, 2025	31.34	31.34	30.21	31.34	31.34	-1.88%	76,356
Nov 20, 2025	31.94	31.94	30.81	31.94	31.94	3.17%	23,574
Nov 19, 2025	31.00	31.04	30.10	30.96	30.96	4.41%	6,020
Nov 18, 2025	29.65	30.93	29.65	29.65	29.65	-9.60%	8,921
Nov 17, 2025	32.40	34.45	32.40	32.80	32.80	-1.14%	8,689
Nov 14, 2025	32.30	33.50	31.63	33.18	33.18	-1.29%	6,715
Nov 13, 2025	35.17	35.25	33.23	33.61	33.61	-0.56%	7,733
Nov 12, 2025	36.43	36.43	32.91	33.80	33.80	0.06%	216,504
Nov 11, 2025	33.61	33.78	32.38	33.78	33.78	-2.83%	11,723
Nov 10, 2025	31.15	35.20	31.15	34.77	34.77	2.92%	5,665
Nov 7, 2025	33.00	35.29	33.00	33.78	33.78	-3.63%	34,734
Nov 6, 2025	35.05	35.49	33.90	35.05	35.05	3.57%	4,022
Nov 5, 2025	33.81	33.85	32.54	33.85	33.85	2.64%	3,020
Nov 4, 2025	35.03	35.10	32.98	32.98	32.98	-4.42%	4,438
Nov 3, 2025	36.25	36.25	34.50	34.50	34.50	-3.16%	6,683
Oct 31, 2025	35.56	35.78	33.80	35.63	35.63	7.18%	20,171
Oct 30, 2025	33.55	33.55	32.25	33.24	33.24	4.46%	4,743
Oct 29, 2025	31.90	34.94	31.82	31.82	31.82	-1.08%	31,755
Oct 28, 2025	32.00	32.65	31.04	32.17	32.17	4.84%	61,246
Oct 27, 2025	31.28	31.28	29.24	30.69	30.69	-1.62%	8,051
Oct 24, 2025	30.96	31.67	29.87	31.19	31.19	6.11%	8,117
Oct 23, 2025	29.17	30.11	29.17	29.39	29.39	2.31%	92,419
Oct 22, 2025	30.43	30.43	28.73	28.73	28.73	-6.63%	3,110
Oct 21, 2025	30.77	30.77	29.41	30.77	30.77	1.27%	5,483
Oct 20, 2025	30.05	30.56	29.13	30.38	30.38	-0.10%	2,959
Oct 17, 2025	28.68	30.41	28.68	30.41	30.41	0.18%	51,559
Oct 16, 2025	29.95	30.56	29.95	30.36	30.36	6.70%	7,545
Oct 15, 2025	28.64	29.92	27.75	28.45	28.45	-0.70%	3,836
Oct 14, 2025	28.45	28.90	28.27	28.65	28.65	0.05%	16,226
Oct 13, 2025	29.92	29.92	28.64	28.64	28.64	-0.43%	4,921
Oct 10, 2025	30.58	30.58	28.26	28.77	28.77	-4.08%	158,901
Oct 9, 2025	29.31	29.99	28.68	29.99	29.99	-1.91%	4,862
Oct 8, 2025	30.20	30.58	29.43	30.58	30.58	2.84%	9,706
Oct 7, 2025	29.65	30.65	29.21	29.73	29.73	2.96%	7,363
Oct 6, 2025	29.71	31.52	28.88	28.88	28.88	-1.28%	21,935
Oct 3, 2025	31.00	31.00	28.56	29.25	29.25	6.22%	10,628
Oct 2, 2025	27.50	27.54	26.01	27.54	27.54	0.82%	19,203
Oct 1, 2025	28.00	28.00	25.94	27.31	27.31	-0.68%	10,619
Sep 30, 2025	28.25	28.25	26.00	27.50	27.50	4.21%	16,091
Sep 29, 2025	25.75	27.66	25.75	26.39	26.39	-2.37%	9,521
Sep 26, 2025	27.70	27.70	23.72	27.03	27.03	4.92%	6,147
Sep 25, 2025	26.05	27.15	25.50	25.76	25.76	-4.02%	34,486