Skip to main content
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
5,047.00
-309.00 (-5.77%)
Apr 28, 2026, 3:30 PM JST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,200.005,202.004,990.005,047.005,047.00-5.77%29,820,000
Apr 27, 20265,333.005,422.005,258.005,356.005,356.002.43%18,121,800
Apr 24, 20265,230.005,235.005,095.005,229.005,229.000.50%10,572,600
Apr 23, 20265,185.005,298.005,130.005,203.005,203.003.36%18,639,900
Apr 22, 20265,129.005,138.005,034.005,034.005,034.00-2.99%11,183,900
Apr 21, 20265,110.005,189.005,097.005,189.005,189.000.70%8,784,900
Apr 20, 20265,193.005,257.005,117.005,153.005,153.00-0.08%8,848,200
Apr 17, 20265,167.005,210.005,109.005,157.005,157.00-1.21%10,437,400
Apr 16, 20265,210.005,274.005,157.005,220.005,220.00-15,083,400
Apr 15, 20265,060.005,233.005,025.005,220.005,220.005.31%22,050,700
Apr 14, 20264,930.004,957.004,855.004,957.004,957.002.25%12,203,300
Apr 13, 20264,880.004,945.004,826.004,848.004,848.000.79%12,164,800
Apr 10, 20264,830.004,859.004,770.004,810.004,810.00-0.68%11,797,600
Apr 9, 20264,945.004,946.004,818.004,843.004,843.00-1.46%13,677,900
Apr 8, 20264,954.004,955.004,850.004,915.004,915.003.17%13,616,600
Apr 7, 20264,718.004,787.004,712.004,764.004,764.000.95%7,102,400
Apr 6, 20264,805.004,811.004,719.004,719.004,719.00-1.91%7,853,200
Apr 3, 20264,800.004,840.004,780.004,811.004,811.002.91%7,658,200
Apr 2, 20264,802.004,844.004,639.004,675.004,675.00-1.20%12,344,100
Apr 1, 20264,720.004,752.004,642.004,732.004,732.006.00%13,925,900
Mar 31, 20264,465.004,580.004,446.004,464.004,464.00-1.52%13,171,100
Mar 30, 20264,484.004,541.004,388.004,533.004,533.00-3.88%18,209,400
Mar 27, 20264,709.004,763.004,672.004,716.004,694.00-1.32%13,897,900
Mar 26, 20264,853.004,862.004,719.004,779.004,756.71-2.09%12,080,000
Mar 25, 20264,880.004,906.004,812.004,881.004,858.231.48%13,127,600
Mar 24, 20264,907.004,917.004,742.004,810.004,787.560.21%12,308,100
Mar 23, 20264,730.004,844.004,636.004,800.004,777.61-1.01%14,999,900
Mar 19, 20264,803.004,907.004,791.004,849.004,826.38-0.41%16,630,800
Mar 18, 20264,849.004,887.004,812.004,869.004,846.291.42%9,901,900
Mar 17, 20264,880.004,910.004,776.004,801.004,778.600.02%9,841,200
Mar 16, 20264,801.004,876.004,762.004,800.004,777.61-1.09%10,958,600
Mar 13, 20264,786.004,875.004,745.004,853.004,830.36-1.48%14,460,100
Mar 12, 20264,800.004,926.004,790.004,926.004,903.021.23%14,597,400
Mar 11, 20264,948.004,969.004,834.004,866.004,843.30-1.34%12,709,700
Mar 10, 20264,915.004,965.004,857.004,932.004,908.994.54%20,523,000
Mar 9, 20264,567.004,719.004,543.004,718.004,695.99-2.34%17,993,200
Mar 6, 20264,790.004,831.004,751.004,831.004,808.46-0.60%14,010,900
Mar 5, 20265,000.005,000.004,837.004,860.004,837.332.32%17,159,200
Mar 4, 20264,815.004,847.004,657.004,750.004,727.84-1.35%22,129,900
Mar 3, 20264,941.004,983.004,787.004,815.004,792.54-5.01%20,029,000
Mar 2, 20265,100.005,124.005,025.005,069.005,045.35-3.00%15,993,200
Feb 27, 20265,200.005,266.005,105.005,226.005,201.621.52%20,584,000
Feb 26, 20265,030.005,158.005,028.005,148.005,123.985.49%21,175,700
Feb 25, 20265,023.005,035.004,865.004,880.004,857.231.39%16,876,900
Feb 24, 20264,900.005,007.004,749.004,813.004,790.55-2.37%22,878,700
Feb 20, 20264,992.004,993.004,913.004,930.004,907.00-1.24%13,369,000
Feb 19, 20265,050.005,107.004,980.004,992.004,968.711.63%20,016,700
Feb 18, 20264,947.004,975.004,853.004,912.004,889.090.31%21,394,500
Feb 17, 20265,060.005,075.004,821.004,897.004,874.16-3.72%24,233,700
Feb 16, 20265,108.005,178.005,060.005,086.005,062.27-2.36%16,691,000
Feb 13, 20265,375.005,460.005,209.005,209.005,184.70-6.57%25,954,200
Feb 12, 20265,644.005,740.005,520.005,575.005,548.99-1.33%17,820,600
Feb 10, 20265,888.006,039.005,650.005,650.005,623.64-2.89%25,259,600
Feb 9, 20265,667.005,842.005,628.005,818.005,790.868.40%26,195,600
Feb 6, 20265,206.005,413.005,171.005,367.005,341.963.93%18,169,600
Feb 5, 20265,080.005,230.005,073.005,164.005,139.910.08%18,797,200
Feb 4, 20265,330.005,343.005,042.005,160.005,135.93-4.11%28,853,500
Feb 3, 20265,389.005,420.005,336.005,381.005,355.901.74%13,230,100
Feb 2, 20265,361.005,491.005,273.005,289.005,264.33-1.34%14,038,000
Jan 30, 20265,277.005,361.005,155.005,361.005,335.995.59%25,204,500
Jan 29, 20265,145.005,150.005,058.005,077.005,053.32-0.20%13,367,200
Jan 28, 20265,146.005,160.005,053.005,087.005,063.27-0.14%10,072,700
Jan 27, 20265,145.005,146.005,075.005,094.005,070.24-0.25%9,552,900
Jan 26, 20265,175.005,194.005,081.005,107.005,083.18-3.62%10,803,900
Jan 23, 20265,350.005,366.005,248.005,299.005,274.280.66%12,718,600
Jan 22, 20265,317.005,317.005,226.005,264.005,239.441.60%9,160,700
Jan 21, 20265,098.005,220.005,093.005,181.005,156.83-0.31%10,542,300
Jan 20, 20265,221.005,260.005,163.005,197.005,172.76-0.42%10,077,400
Jan 19, 20265,111.005,229.005,096.005,219.005,194.650.29%8,735,600
Jan 16, 20265,285.005,293.005,188.005,204.005,179.72-2.87%14,860,700
Jan 15, 20265,400.005,421.005,351.005,358.005,333.01-0.74%12,042,200
Jan 14, 20265,353.005,398.005,301.005,398.005,372.821.28%10,936,000
Jan 13, 20265,321.005,330.005,258.005,330.005,305.143.80%13,705,100
Jan 9, 20265,051.005,135.005,033.005,135.005,111.050.92%11,988,600
Jan 8, 20265,243.005,246.005,061.005,088.005,064.26-3.33%16,518,000
Jan 7, 20265,345.005,426.005,252.005,263.005,238.45-3.34%11,875,300
Jan 6, 20265,368.005,445.005,232.005,445.005,419.607.44%23,031,200
Jan 5, 20265,049.005,109.005,030.005,068.005,044.363.39%10,535,500
Dec 30, 20254,892.004,945.004,885.004,902.004,879.13-0.55%5,237,300
Dec 29, 20254,929.004,954.004,899.004,929.004,906.01-0.86%5,529,100
Dec 26, 20254,999.005,003.004,934.004,972.004,948.810.24%4,262,800
Dec 25, 20254,988.005,000.004,934.004,960.004,936.86-0.56%2,712,000
Dec 24, 20254,980.005,011.004,970.004,988.004,964.73-0.46%4,396,800
Dec 23, 20255,038.005,040.004,967.005,011.004,987.620.14%5,980,300
Dec 22, 20255,018.005,079.005,000.005,004.004,980.661.89%8,621,300
Dec 19, 20254,888.004,951.004,878.004,911.004,888.092.06%12,324,500
Dec 18, 20254,819.004,886.004,776.004,812.004,789.55-2.96%14,790,600
Dec 17, 20254,859.004,972.004,838.004,959.004,935.872.06%9,893,300
Dec 16, 20254,906.004,933.004,837.004,859.004,836.33-1.12%9,726,700
Dec 15, 20254,900.004,930.004,862.004,914.004,891.08-1.92%8,696,100
Dec 12, 20254,946.005,012.004,913.005,010.004,986.634.24%14,808,600
Dec 11, 20254,955.004,965.004,803.004,806.004,783.58-1.66%7,898,100
Dec 10, 20254,945.004,959.004,848.004,887.004,864.20-0.47%7,443,400
Dec 9, 20254,919.004,928.004,867.004,910.004,887.09-0.02%7,153,300
Dec 8, 20254,835.004,927.004,821.004,911.004,888.090.57%7,941,300
Dec 5, 20254,855.004,899.004,838.004,883.004,860.22-1.49%9,957,200
Dec 4, 20254,885.005,004.004,882.004,957.004,933.881.64%10,961,000
Dec 3, 20254,934.004,959.004,847.004,877.004,854.25-0.33%9,246,000
Dec 2, 20254,864.004,902.004,831.004,893.004,870.170.60%10,466,200
Dec 1, 20254,977.004,992.004,824.004,864.004,841.31-2.09%10,638,500