Hitachi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.86	31.89	31.20	31.66	31.66	0.09%	161,806
Dec 4, 2025	32.03	32.45	31.54	31.63	31.63	0.54%	205,745
Dec 3, 2025	30.78	32.33	30.44	31.46	31.46	-0.32%	212,424
Dec 2, 2025	31.91	32.31	31.01	31.56	31.56	0.83%	824,120
Dec 1, 2025	31.05	31.74	31.00	31.30	31.30	-2.16%	422,374
Nov 28, 2025	33.77	34.28	31.58	31.99	31.99	1.49%	374,240
Nov 26, 2025	31.10	31.93	30.87	31.52	31.52	2.64%	614,778
Nov 25, 2025	31.04	31.05	30.14	30.71	30.71	-0.42%	332,953
Nov 24, 2025	29.77	31.36	29.54	30.84	30.84	1.28%	354,453
Nov 21, 2025	30.20	31.01	29.75	30.45	30.45	0.93%	399,161
Nov 20, 2025	31.01	31.90	30.13	30.17	30.17	-1.21%	337,884
Nov 19, 2025	30.55	32.23	30.16	30.54	30.54	-0.49%	328,139
Nov 18, 2025	31.50	31.50	30.32	30.69	30.69	-6.15%	467,786
Nov 17, 2025	33.20	33.20	32.39	32.70	32.70	-0.64%	216,582
Nov 14, 2025	32.50	33.11	32.01	32.91	32.91	-1.38%	959,005
Nov 13, 2025	34.35	34.70	33.26	33.37	33.37	-1.59%	1,048,936
Nov 12, 2025	34.77	34.77	33.00	33.91	33.91	1.13%	878,220
Nov 11, 2025	33.40	33.63	33.30	33.53	33.53	-0.27%	266,112
Nov 10, 2025	32.87	33.63	32.24	33.62	33.62	-0.12%	218,700
Nov 7, 2025	33.37	33.66	32.55	33.66	33.66	0.54%	215,145
Nov 6, 2025	33.39	34.85	33.39	33.48	33.48	1.00%	434,958
Nov 5, 2025	33.50	33.50	32.01	33.15	33.15	-2.10%	449,767
Nov 4, 2025	34.35	34.40	33.20	33.86	33.86	-2.67%	385,692
Nov 3, 2025	35.62	35.62	34.56	34.79	34.79	0.61%	307,570
Oct 31, 2025	34.00	35.00	34.00	34.58	34.58	2.79%	241,733
Oct 30, 2025	33.00	33.90	32.40	33.64	33.64	5.13%	384,640
Oct 29, 2025	32.74	32.79	29.28	32.00	32.00	-1.20%	268,142
Oct 28, 2025	31.38	32.51	31.38	32.39	32.39	4.45%	432,583
Oct 27, 2025	31.58	31.80	30.60	31.01	31.01	3.09%	270,080
Oct 24, 2025	29.65	30.76	29.65	30.08	30.08	2.45%	185,490
Oct 23, 2025	29.20	29.41	28.29	29.36	29.36	0.51%	321,721
Oct 22, 2025	30.00	30.00	28.90	29.21	29.21	-1.25%	240,582
Oct 21, 2025	29.70	29.93	29.35	29.58	29.58	-3.55%	248,026
Oct 20, 2025	31.00	31.12	30.10	30.67	30.67	0.97%	218,805
Oct 17, 2025	30.24	30.41	29.09	30.37	30.37	0.01%	283,845
Oct 16, 2025	30.17	31.32	30.06	30.37	30.37	1.61%	331,193
Oct 15, 2025	29.40	30.20	29.36	29.89	29.89	5.39%	308,605
Oct 14, 2025	27.65	28.72	27.62	28.36	28.36	-0.84%	563,711
Oct 13, 2025	28.23	29.05	28.12	28.60	28.60	3.40%	204,308
Oct 10, 2025	28.80	28.80	27.42	27.66	27.66	-7.06%	334,459
Oct 9, 2025	29.79	30.79	29.60	29.76	29.76	0.57%	426,859
Oct 8, 2025	31.55	31.55	28.43	29.59	29.59	0.10%	233,484
Oct 7, 2025	30.15	30.15	28.90	29.56	29.56	-1.04%	828,813
Oct 6, 2025	29.98	30.67	29.70	29.87	29.87	1.51%	1,439,214
Oct 3, 2025	28.95	29.62	28.70	29.43	29.43	7.24%	221,633
Oct 2, 2025	27.39	28.00	27.15	27.44	27.44	4.45%	441,456
Oct 1, 2025	26.99	27.13	25.78	26.27	26.27	-0.11%	304,885
Sep 30, 2025	26.43	26.68	26.17	26.30	26.30	-0.49%	228,303
Sep 29, 2025	25.93	26.53	25.86	26.43	26.43	0.65%	252,833
Sep 26, 2025	26.00	26.60	26.00	26.26	26.26	-1.39%	180,691