Skip to main content
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
4,718.00
-113.00 (-2.34%)
At close: Mar 9, 2026

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,567.004,719.004,543.004,718.004,718.00-2.34%17,993,200
Mar 6, 20264,790.004,831.004,751.004,831.004,831.00-0.60%14,010,900
Mar 5, 20265,000.005,000.004,837.004,860.004,860.002.32%17,159,200
Mar 4, 20264,815.004,847.004,657.004,750.004,750.00-1.35%22,129,900
Mar 3, 20264,941.004,983.004,787.004,815.004,815.00-5.01%20,029,000
Mar 2, 20265,100.005,124.005,025.005,069.005,069.00-3.00%15,993,200
Feb 27, 20265,200.005,266.005,105.005,226.005,226.001.52%20,584,000
Feb 26, 20265,030.005,158.005,028.005,148.005,148.005.49%21,175,700
Feb 25, 20265,023.005,035.004,865.004,880.004,880.001.39%16,876,900
Feb 24, 20264,900.005,007.004,749.004,813.004,813.00-2.37%22,878,700
Feb 20, 20264,992.004,993.004,913.004,930.004,930.00-1.24%13,369,000
Feb 19, 20265,050.005,107.004,980.004,992.004,992.001.63%20,016,700
Feb 18, 20264,947.004,975.004,853.004,912.004,912.000.31%21,394,500
Feb 17, 20265,060.005,075.004,821.004,897.004,897.00-3.72%24,233,700
Feb 16, 20265,108.005,178.005,060.005,086.005,086.00-2.36%16,691,000
Feb 13, 20265,375.005,460.005,209.005,209.005,209.00-6.57%25,954,200
Feb 12, 20265,644.005,740.005,520.005,575.005,575.00-1.33%17,820,600
Feb 10, 20265,888.006,039.005,650.005,650.005,650.00-2.89%25,259,600
Feb 9, 20265,667.005,842.005,628.005,818.005,818.008.40%26,195,600
Feb 6, 20265,206.005,413.005,171.005,367.005,367.003.93%18,169,600
Feb 5, 20265,080.005,230.005,073.005,164.005,164.000.08%18,797,200
Feb 4, 20265,330.005,343.005,042.005,160.005,160.00-4.11%28,853,500
Feb 3, 20265,389.005,420.005,336.005,381.005,381.001.74%13,230,100
Feb 2, 20265,361.005,491.005,273.005,289.005,289.00-1.34%14,038,000
Jan 30, 20265,277.005,361.005,155.005,361.005,361.005.59%25,204,500
Jan 29, 20265,145.005,150.005,058.005,077.005,077.00-0.20%13,367,200
Jan 28, 20265,146.005,160.005,053.005,087.005,087.00-0.14%10,072,700
Jan 27, 20265,145.005,146.005,075.005,094.005,094.00-0.25%9,552,900
Jan 26, 20265,175.005,194.005,081.005,107.005,107.00-3.62%10,803,900
Jan 23, 20265,350.005,366.005,248.005,299.005,299.000.66%12,718,600
Jan 22, 20265,317.005,317.005,226.005,264.005,264.001.60%9,160,700
Jan 21, 20265,098.005,220.005,093.005,181.005,181.00-0.31%10,542,300
Jan 20, 20265,221.005,260.005,163.005,197.005,197.00-0.42%10,077,400
Jan 19, 20265,111.005,229.005,096.005,219.005,219.000.29%8,735,600
Jan 16, 20265,285.005,293.005,188.005,204.005,204.00-2.87%14,860,700
Jan 15, 20265,400.005,421.005,351.005,358.005,358.00-0.74%12,042,200
Jan 14, 20265,353.005,398.005,301.005,398.005,398.001.28%10,936,000
Jan 13, 20265,321.005,330.005,258.005,330.005,330.003.80%13,705,100
Jan 9, 20265,051.005,135.005,033.005,135.005,135.000.92%11,988,600
Jan 8, 20265,243.005,246.005,061.005,088.005,088.00-3.33%16,518,000
Jan 7, 20265,345.005,426.005,252.005,263.005,263.00-3.34%11,875,300
Jan 6, 20265,368.005,445.005,232.005,445.005,445.007.44%23,031,200
Jan 5, 20265,049.005,109.005,030.005,068.005,068.003.39%10,535,500
Dec 30, 20254,892.004,945.004,885.004,902.004,902.00-0.55%5,237,300
Dec 29, 20254,929.004,954.004,899.004,929.004,929.00-0.86%5,529,100
Dec 26, 20254,999.005,003.004,934.004,972.004,972.000.24%4,262,800
Dec 25, 20254,988.005,000.004,934.004,960.004,960.00-0.56%2,712,000
Dec 24, 20254,980.005,011.004,970.004,988.004,988.00-0.46%4,396,800
Dec 23, 20255,038.005,040.004,967.005,011.005,011.000.14%5,980,300
Dec 22, 20255,018.005,079.005,000.005,004.005,004.001.89%8,621,300
Dec 19, 20254,888.004,951.004,878.004,911.004,911.002.06%12,324,500
Dec 18, 20254,819.004,886.004,776.004,812.004,812.00-2.96%14,790,600
Dec 17, 20254,859.004,972.004,838.004,959.004,959.002.06%9,893,300
Dec 16, 20254,906.004,933.004,837.004,859.004,859.00-1.12%9,726,700
Dec 15, 20254,900.004,930.004,862.004,914.004,914.00-1.92%8,696,100
Dec 12, 20254,946.005,012.004,913.005,010.005,010.004.24%14,808,600
Dec 11, 20254,955.004,965.004,803.004,806.004,806.00-1.66%7,898,100
Dec 10, 20254,945.004,959.004,848.004,887.004,887.00-0.47%7,443,400
Dec 9, 20254,919.004,928.004,867.004,910.004,910.00-0.02%7,153,300
Dec 8, 20254,835.004,927.004,821.004,911.004,911.000.57%7,941,300
Dec 5, 20254,855.004,899.004,838.004,883.004,883.00-1.49%9,957,200
Dec 4, 20254,885.005,004.004,882.004,957.004,957.001.64%10,961,000
Dec 3, 20254,934.004,959.004,847.004,877.004,877.00-0.33%9,246,000
Dec 2, 20254,864.004,902.004,831.004,893.004,893.000.60%10,466,200
Dec 1, 20254,977.004,992.004,824.004,864.004,864.00-2.09%10,638,500
Nov 28, 20254,958.004,992.004,934.004,968.004,968.000.20%8,620,600
Nov 27, 20254,923.004,978.004,911.004,958.004,958.002.16%9,604,100
Nov 26, 20254,785.004,886.004,773.004,853.004,853.003.04%13,020,300
Nov 25, 20254,770.004,843.004,688.004,710.004,710.00-16,405,600
Nov 21, 20254,753.004,777.004,694.004,710.004,710.00-3.38%20,930,100
Nov 20, 20255,050.005,050.004,835.004,875.004,875.003.72%17,831,400
Nov 19, 20254,800.004,825.004,700.004,700.004,700.00-1.47%17,663,000
Nov 18, 20255,050.005,077.004,770.004,770.004,770.00-6.87%18,965,200
Nov 17, 20255,099.005,122.005,071.005,122.005,122.000.77%8,742,000
Nov 14, 20255,100.005,139.005,047.005,083.005,083.00-4.97%19,161,100
Nov 13, 20255,292.005,370.005,262.005,349.005,349.002.12%10,417,300
Nov 12, 20255,120.005,238.005,069.005,238.005,238.002.30%10,370,800
Nov 11, 20255,225.005,248.005,107.005,120.005,120.000.12%9,472,400
Nov 10, 20255,138.005,157.005,066.005,114.005,114.00-0.47%9,764,900
Nov 7, 20255,128.005,164.005,072.005,138.005,138.00-1.21%15,644,000
Nov 6, 20255,200.005,298.005,153.005,201.005,201.004.06%21,247,700
Nov 5, 20255,121.005,165.004,831.004,998.004,998.00-4.27%25,195,600
Nov 4, 20255,159.005,381.005,151.005,221.005,221.00-1.82%20,788,800
Oct 31, 20255,300.005,555.005,235.005,318.005,318.007.15%43,721,700
Oct 30, 20254,890.004,977.004,864.004,963.004,963.002.33%20,737,600
Oct 29, 20254,850.004,885.004,770.004,850.004,850.003.68%16,602,200
Oct 28, 20254,750.004,782.004,645.004,678.004,678.00-1.27%12,106,100
Oct 27, 20254,700.004,764.004,681.004,738.004,738.003.70%16,158,000
Oct 24, 20254,477.004,576.004,467.004,569.004,569.003.16%11,472,700
Oct 23, 20254,380.004,445.004,380.004,429.004,429.00-0.92%7,955,500
Oct 22, 20254,398.004,502.004,390.004,470.004,470.00-0.62%11,951,200
Oct 21, 20254,555.004,631.004,477.004,498.004,498.00-1.70%15,608,700
Oct 20, 20254,550.004,576.004,496.004,576.004,576.001.92%9,417,200
Oct 17, 20254,534.004,603.004,490.004,490.004,490.00-2.43%9,690,900
Oct 16, 20254,605.004,640.004,543.004,602.004,602.002.15%14,179,400
Oct 15, 20254,310.004,510.004,283.004,505.004,505.005.70%18,857,800
Oct 14, 20254,360.004,381.004,222.004,262.004,262.00-3.44%15,691,400
Oct 10, 20254,555.004,555.004,390.004,414.004,414.00-3.37%14,555,600
Oct 9, 20254,600.004,623.004,506.004,568.004,568.002.03%16,482,800
Oct 8, 20254,503.004,528.004,444.004,477.004,477.000.09%13,593,400