Dark

HTHIF
HITACHI LTD ORD
stock OTC

EOD

Feb 27, 2026

33.16USD+0.181%(+0.06)9,636

Pre-market

0.00USD-100.000%(-33.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	31.5000	33.5960	31.5000	33.1600	+0.181%	9,636	0.000%
2026-02-26	32.0260	33.3940	31.7200	33.1000	+0.822%	221,743	+0.181%
2026-02-25	31.0800	32.8300	31.0800	32.8300	+3.909%	11,554	+1.005%
2026-02-24	31.9800	32.0030	30.6300	31.5950	-1.420%	12,366	+4.953%
2026-02-23	32.5300	32.8000	31.9000	32.0500	+0.984%	80,758	+3.463%
2026-02-20	30.9510	32.0391	30.3500	31.7376	-1.604%	3,154	+4.482%
2026-02-19	31.4400	32.9500	30.6500	32.2550	-0.139%	26,884	+2.806%
2026-02-18	32.6320	32.6330	31.2180	32.3000	-0.318%	21,259	+2.663%
2026-02-17	33.0000	33.0000	30.3300	32.4030	-9.006%	65,602	+2.336%
2026-02-13	35.0000	35.6100	34.4200	35.6100	-5.348%	13,402	-6.880%
2026-02-12	36.7250	38.4500	35.4485	37.6220	+0.999%	9,667	-11.860%
2026-02-11	36.0700	38.3350	36.0700	37.2500	+0.608%	6,735	-10.980%
2026-02-10	37.8500	37.8500	36.6000	37.0250	-2.704%	10,554	-10.439%
2026-02-09	37.9400	38.5310	36.4600	38.0540	+7.320%	60,964	-12.861%
2026-02-06	35.4950	36.2000	34.5550	35.4586	+10.349%	36,417	-6.482%
2026-02-05	32.8972	33.2400	32.1330	32.1330	-3.937%	32,549	+3.196%
2026-02-04	33.8800	34.3930	32.7800	33.4500	-1.853%	46,908	-0.867%
2026-02-03	34.4193	35.8440	33.9244	34.0816	-2.064%	55,726	-2.704%
2026-02-02	35.0140	35.5000	34.7160	34.8000	-2.575%	8,300	-4.713%
2026-01-30	33.7990	36.9000	33.7990	35.7198	+0.619%	27,442	-7.166%
2026-01-29	35.1440	35.5000	33.7200	35.5000	+3.662%	7,565	-6.592%
2026-01-28	35.2999	35.2999	33.1000	34.2460	+2.487%	25,041	-3.171%
2026-01-27	34.5600	34.5600	32.0600	33.4150	-3.313%	9,302	-0.763%
2026-01-26	34.2000	34.6550	32.3800	34.5600	-1.454%	34,180	-4.051%
2026-01-23	34.2525	35.0700	33.3300	35.0700	+3.535%	11,176	-5.446%
2026-01-22	32.5001	34.5400	32.5001	33.8725	-1.282%	100,429	-2.103%
2026-01-21	33.8000	34.3125	33.2025	34.3125	+3.195%	118,612	-3.359%
2026-01-20	32.8500	33.2500	32.3000	33.2500	+0.903%	8,490	-0.271%
2026-01-16	33.0000	33.9450	31.5250	32.9525	-4.706%	68,790	+0.630%
2026-01-15	34.0150	34.5800	33.8200	34.5800	+3.572%	3,197	-4.106%
2026-01-14	33.9900	34.7499	33.3875	33.3875	-1.657%	125,236	-0.681%
2026-01-13	35.2000	35.2000	33.7700	33.9500	-3.242%	53,953	-2.327%
2026-01-12	33.5000	35.0875	33.5000	35.0875	+4.739%	5,708	-5.493%
2026-01-09	33.6900	34.2500	31.2600	33.5000	+2.274%	7,762	-1.015%
2026-01-08	33.2750	33.2750	32.3000	32.7550	-3.979%	9,289	+1.236%
2026-01-07	34.5000	34.5000	32.4000	34.1125	-0.583%	54,288	-2.792%
2026-01-06	34.3125	34.3125	33.9375	34.3125	+2.029%	3,670	-3.359%
2026-01-05	32.0000	33.6750	32.0000	33.6300	+7.410%	32,835	-1.398%
2026-01-02	33.1500	33.1500	31.3100	31.3100	-2.461%	14,516	+5.909%
2025-12-31	32.5500	32.5500	31.2000	32.1000	+0.313%	5,508	+3.302%
2025-12-30	32.5500	32.5500	31.2000	32.0000	+2.139%	7,732	+3.625%
2025-12-29	31.9575	32.3600	31.3300	31.3300	+2.763%	4,985	+5.841%
2025-12-26	31.3250	32.1625	30.4875	30.4875	-7.684%	22,668	+8.766%
2025-12-24	33.6500	33.6500	31.1750	33.0250	+3.252%	2,681	+0.409%
2025-12-23	33.2725	33.2725	31.9000	31.9850	-0.668%	7,210	+3.674%
2025-12-22	32.6640	33.0000	31.6750	32.2000	+2.507%	5,184	+2.981%
2025-12-19	30.6000	32.5000	29.9000	31.4125	-0.357%	9,105	+5.563%
2025-12-18	32.4999	32.4999	30.8125	31.5250	-1.638%	11,505	+5.186%
2025-12-17	32.9625	33.0500	31.5500	32.0500	+1.280%	5,145	+3.463%
2025-12-16	32.3999	32.4000	31.2750	31.6450	-0.916%	5,378	+4.787%
2025-12-15	31.7000	32.7000	30.9000	31.9375	-2.481%	7,727	+3.828%
2025-12-12	31.0500	32.7500	31.0500	32.7500	+3.598%	3,639	+1.252%
2025-12-11	31.8500	31.8500	31.6125	31.6125	-1.626%	2,090	+4.895%
2025-12-10	32.2400	32.5000	31.2000	32.1350	+2.259%	4,225	+3.190%
2025-12-09	30.6500	32.6500	30.1225	31.4250	-3.419%	7,702	+5.521%
2025-12-08	30.6125	32.5375	30.6125	32.5375	-0.785%	10,071	+1.913%
2025-12-05	30.5750	32.7950	30.5750	32.7950	+4.194%	15,914	+1.113%
2025-12-04	31.4750	32.3875	30.5625	31.4750	-2.990%	14,451	+5.353%
2025-12-03	30.5625	32.8200	30.4625	32.4450	+3.534%	44,675	+2.204%
2025-12-02	32.6125	32.6125	31.3375	31.3375	+2.427%	3,836	+5.816%
2025-12-01	30.4000	32.3500	30.4000	30.5950	-2.688%	7,026	+8.384%
2025-11-28	30.8250	31.4400	30.3800	31.4400	-3.506%	4,005	+5.471%
2025-11-26	32.8999	32.8999	29.6500	32.5825	+5.088%	5,000	+1.772%
2025-11-25	30.4875	31.0050	30.0796	31.0050	+2.649%	13,313	+6.950%
2025-11-24	31.3375	31.3375	29.8625	30.2050	-3.614%	6,748	+9.783%
2025-11-21	31.3375	31.3375	30.2125	31.3375	-1.879%	76,356	+5.816%
2025-11-20	31.9375	31.9375	30.8125	31.9375	+3.166%	23,574	+3.828%
2025-11-19	31.0000	31.0375	30.1000	30.9575	+4.410%	6,020	+7.115%
2025-11-18	29.6500	30.9250	29.6500	29.6500	-9.597%	8,921	+11.838%
2025-11-17	32.4000	34.4499	32.4000	32.7975	-1.138%	8,689	+1.105%
2025-11-14	32.3000	33.5000	31.6250	33.1750	-1.294%	6,715	-0.045%
2025-11-13	35.1700	35.2500	33.2300	33.6100	-0.562%	7,733	-1.339%
2025-11-12	36.4299	36.4299	32.9075	33.8000	+0.059%	291,504	-1.893%
2025-11-11	33.6125	33.7800	32.3800	33.7800	-2.833%	12,573	-1.835%
2025-11-10	31.1500	35.1999	31.1500	34.7650	+2.916%	5,665	-4.617%
2025-11-07	33.0000	35.2880	33.0000	33.7800	-3.630%	34,734	-1.835%
2025-11-06	35.0450	35.4870	33.8950	35.0525	+3.568%	4,022	-5.399%
2025-11-05	33.8075	33.8450	32.5350	33.8450	+2.638%	3,520	-2.024%
2025-11-04	35.0250	35.1000	32.9750	32.9750	-4.420%	4,438	+0.561%
2025-11-03	36.2499	36.2499	34.5000	34.5000	-3.158%	6,683	-3.884%
2025-10-31	35.5625	35.7750	33.8000	35.6250	+7.183%	20,760	-6.919%
2025-10-30	33.5499	33.5499	32.2500	33.2375	+4.455%	4,743	-0.233%
2025-10-29	31.9000	34.9399	31.8200	31.8200	-1.084%	31,755	+4.211%
2025-10-28	31.9999	32.6500	31.0350	32.1686	+4.835%	133,746	+3.082%
2025-10-27	31.2750	31.2750	29.2400	30.6850	-1.619%	8,051	+8.066%
2025-10-24	30.9575	31.6700	29.8700	31.1900	+6.116%	8,117	+6.316%
2025-10-23	29.1725	30.1100	29.1725	29.3925	+2.306%	92,419	+12.818%
2025-10-22	30.4325	30.4325	28.7300	28.7300	-6.630%	3,110	+15.419%
2025-10-21	30.7700	30.7700	29.4100	30.7700	+1.275%	5,799	+7.767%
2025-10-20	30.0450	30.5600	29.1275	30.3825	-0.099%	2,959	+9.142%
2025-10-17	28.6750	30.4125	28.6750	30.4125	+0.181%	81,559	+9.034%
2025-10-16	29.9525	30.5600	29.9525	30.3575	+6.695%	7,545	+9.232%
2025-10-15	28.6400	29.9200	27.7500	28.4525	-0.698%	3,836	+16.545%
2025-10-14	28.4500	28.9000	28.2700	28.6525	+0.044%	16,553	+15.732%
2025-10-13	29.9200	29.9200	28.6400	28.6400	-0.435%	4,921	+15.782%
2025-10-10	30.5799	30.5799	28.2550	28.7650	-4.085%	171,501	+15.279%
2025-10-09	29.3050	29.9900	28.6775	29.9900	-1.913%	4,862	+10.570%
2025-10-08	30.2000	30.5750	29.4300	30.5750	+2.842%	9,706	+8.455%
2025-10-07	29.6500	30.6500	29.2125	29.7300	+2.961%	7,363	+11.537%
2025-10-06	29.7100	31.5200	28.8750	28.8750	-1.282%	21,935	+14.840%
2025-10-03	30.9999	30.9999	28.5550	29.2500	+6.219%	10,804	+13.368%
2025-10-02	27.5000	27.5375	26.0125	27.5375	+0.824%	19,203	+20.418%
2025-10-01	28.0000	28.0000	25.9375	27.3125	-0.682%	10,619	+21.410%
2025-09-30	28.2499	28.2499	26.0000	27.5000	+4.216%	16,091	+20.582%
2025-09-29	25.7500	27.6625	25.7500	26.3875	-2.368%	9,521	+25.666%
2025-09-26	27.7000	27.7000	23.7201	27.0275	+4.920%	6,647	+22.690%
2025-09-25	26.0500	27.1500	25.5000	25.7600	-4.015%	34,486	+28.727%
2025-09-24	28.0125	28.2475	26.8375	26.8375	+2.767%	22,698	+23.558%
2025-09-23	26.0500	26.3625	25.7875	26.1150	-3.679%	5,828	+26.977%
2025-09-22	26.0375	27.1125	26.0375	27.1125	-0.276%	82,432	+22.305%
2025-09-19	27.7300	27.7300	26.0625	27.1875	-1.939%	8,347	+21.968%
2025-09-18	27.5250	28.2625	26.7200	27.7250	+4.112%	8,593	+19.603%
2025-09-17	28.5000	28.5000	26.6300	26.6300	-6.741%	15,506	+24.521%
2025-09-16	27.9850	28.5550	27.2339	28.5550	-1.083%	7,588	+16.127%
2025-09-15	27.6025	28.8675	27.0700	28.8675	+4.916%	11,944	+14.870%
2025-09-12	27.6901	29.1499	26.9750	27.5150	-4.569%	3,157	+20.516%
2025-09-11	27.7125	28.9000	27.7125	28.8325	+2.062%	6,603	+15.009%
2025-09-10	27.0000	29.2750	27.0000	28.2500	+5.361%	9,723	+17.381%
2025-09-09	27.0000	27.0000	25.8750	26.8125	-0.418%	15,135	+23.674%
2025-09-08	26.2500	26.9250	26.0000	26.9250	+1.393%	6,204	+23.157%
2025-09-05	26.9750	26.9750	26.3325	26.5550	-0.263%	9,330	+24.873%
2025-09-04	26.6250	26.6750	25.7300	26.6250	+1.294%	5,131	+24.545%
2025-09-03	27.0500	27.0500	26.0000	26.2850	-1.738%	4,415	+26.156%
2025-09-02	27.8000	27.8000	26.0000	26.7500	-0.465%	5,577	+23.963%
2025-08-29	28.6250	29.0800	26.8750	26.8750	-3.769%	3,541	+23.386%
2025-08-28	26.5000	28.0400	26.5000	27.9275	+0.170%	5,732	+18.736%
2025-08-27	27.3700	27.8800	26.5000	27.8800	+0.126%	7,054	+18.938%
2025-08-26	27.6850	27.8475	27.5350	27.8450	+0.578%	5,836	+19.088%
2025-08-25	27.8425	27.8425	27.5275	27.6850	-3.226%	2,543	+19.776%
2025-08-22	27.9550	29.1250	27.9550	28.6080	-0.033%	5,281	+15.912%
2025-08-21	27.3700	29.4999	27.3700	28.6175	+2.379%	7,999	+15.873%
2025-08-20	29.1250	29.1250	27.3700	27.9525	-4.583%	51,226	+18.630%
2025-08-19	29.1250	29.2950	28.4650	29.2950	+0.162%	3,130	+13.193%
2025-08-18	29.1450	29.4350	28.3225	29.2475	-0.060%	2,945	+13.377%
2025-08-15	29.2825	29.2825	28.4275	29.2650	+5.005%	4,021	+13.309%
2025-08-14	27.7200	29.1250	27.7200	27.8700	-2.655%	2,686	+18.981%
2025-08-13	29.2825	29.3575	28.6300	28.6300	-3.708%	3,453	+15.823%
2025-08-12	28.9000	30.0000	28.9000	29.7325	+2.526%	17,119	+11.528%
2025-08-11	27.5500	29.5500	27.5500	29.0000	+0.294%	4,300	+14.345%
2025-08-08	27.7000	29.5000	27.7000	28.9150	+1.278%	3,948	+14.681%
2025-08-07	28.5500	29.1500	27.9500	28.5500	-3.302%	5,436	+16.147%
2025-08-06	29.7800	29.7800	27.2000	29.5250	+3.162%	4,786	+12.312%
2025-08-05	29.3999	29.3999	27.8600	28.6200	-1.607%	8,064	+15.863%
2025-08-04	28.9750	29.0875	28.5000	29.0875	-3.604%	5,400	+14.001%
2025-08-01	29.0000	30.7450	28.2500	30.1750	-0.355%	30,534	+9.892%
2025-07-31	30.7625	30.7625	30.2825	30.2825	-2.315%	4,739	+9.502%
2025-07-30	31.6500	31.6500	29.7000	31.0000	-0.840%	66,131	+6.968%
2025-07-29	29.9900	31.4975	29.9900	31.2625	-1.185%	7,783	+6.070%
2025-07-28	31.6425	31.6425	30.1275	31.6375	+4.406%	8,059	+4.812%
2025-07-25	31.0000	32.1700	30.3025	30.3025	-1.375%	5,706	+9.430%
2025-07-24	31.7500	32.1750	30.0000	30.7250	-4.119%	142,283	+7.925%
2025-07-23	31.6625	32.0450	30.7190	32.0450	+5.934%	5,778	+3.479%
2025-07-22	29.5800	31.2875	29.5800	30.2500	+2.205%	182,285	+9.620%
2025-07-21	29.3650	29.6000	29.3325	29.5975	+0.169%	4,642	+12.036%
2025-07-18	29.2975	29.5475	29.1825	29.5475	+0.853%	1,951	+12.226%
2025-07-17	28.3650	29.2975	28.3650	29.2975	+3.415%	3,622	+13.184%
2025-07-16	27.6825	29.0500	27.6825	28.3300	-2.679%	39,409	+17.049%
2025-07-15	29.9999	29.9999	27.5000	29.1100	+1.252%	67,917	+13.913%
2025-07-14	28.0000	28.7500	26.9125	28.7500	-0.596%	4,032	+15.339%
2025-07-11	28.9225	28.9225	27.3075	28.9225	+0.670%	32,220	+14.651%
2025-07-10	29.0475	29.0475	27.6825	28.7300	-1.136%	14,104	+15.419%
2025-07-09	29.7299	29.7299	27.7200	29.0600	+0.475%	45,818	+14.109%
2025-07-08	30.4499	30.4499	27.3075	28.9225	+0.234%	9,248	+14.651%
2025-07-07	28.4125	28.8550	27.0000	28.8550	+3.954%	17,282	+14.919%
2025-07-03	28.8725	29.0100	27.1575	27.7575	-5.699%	47,539	+19.463%
2025-07-02	29.4000	29.7299	28.8450	29.4350	+2.418%	7,420	+12.655%
2025-07-01	29.3675	29.7425	28.6205	28.7400	+3.011%	71,816	+15.379%
2025-06-30	29.0000	29.0000	27.9000	27.9000	-6.595%	23,349	+18.853%
2025-06-27	28.5000	29.8700	28.3125	29.8700	+6.583%	4,315	+11.014%
2025-06-26	28.0250	28.0250	27.0750	28.0250	-0.796%	2,451	+18.323%
2025-06-25	27.4250	28.9000	27.4250	28.2500	-0.309%	79,788	+17.381%
2025-06-24	28.4750	28.4750	27.0125	28.3375	+3.705%	2,638	+17.018%
2025-06-23	27.7375	28.1875	25.6000	27.3250	-0.310%	11,239	+21.354%
2025-06-20	28.2500	28.2500	26.5500	27.4100	-5.735%	61,142	+20.978%
2025-06-18	28.8625	29.7700	27.2050	29.0775	+7.635%	11,076	+14.040%
2025-06-17	29.5499	29.5499	27.0150	27.0150	-4.109%	5,300	+22.747%
2025-06-16	30.3999	30.3999	27.9100	28.1725	+1.267%	52,329	+17.703%
2025-06-13	27.8500	28.6525	27.7300	27.8200	-4.168%	108,022	+19.195%
2025-06-12	27.0000	29.1600	27.0000	29.0300	-0.395%	5,253	+14.227%
2025-06-11	30.1499	30.1499	27.6750	29.1450	+3.022%	9,141	+13.776%
2025-06-10	29.9999	29.9999	27.4950	28.2900	+0.106%	5,698	+17.215%
2025-06-09	29.1875	29.1875	27.3800	28.2600	+0.222%	10,832	+17.339%
2025-06-06	28.2500	28.6130	26.7600	28.1975	+0.374%	9,225	+17.599%
2025-06-05	27.7625	28.2020	27.7625	28.0925	+2.155%	19,793	+18.039%
2025-06-04	27.7625	27.8750	26.3000	27.5000	+0.063%	21,704	+20.582%
2025-06-03	27.7625	28.0125	26.9200	27.4827	-1.979%	136,382	+20.658%
2025-06-02	26.8850	28.0375	26.8850	28.0375	+1.036%	10,016	+18.270%
2025-05-30	27.7750	27.7750	26.8250	27.7500	-0.135%	8,647	+19.495%
2025-05-29	27.1770	27.7875	26.8625	27.7875	+0.862%	8,374	+19.334%
2025-05-28	27.9500	27.9500	26.4125	27.5500	-0.362%	7,765	+20.363%
2025-05-27	27.0000	27.9500	27.0000	27.6500	+3.249%	23,872	+19.928%
2025-05-23	26.4750	26.7800	25.3950	26.7800	+5.485%	226,449	+23.824%
2025-05-22	26.0100	26.4625	25.0125	25.3875	-1.789%	32,229	+30.615%
2025-05-21	27.9499	27.9499	25.8500	25.8500	-7.190%	3,877	+28.279%
2025-05-20	27.5375	27.8525	26.1125	27.8525	+6.155%	10,105	+19.056%
2025-05-19	27.0375	27.0375	26.2375	26.2375	-0.382%	9,557	+26.384%
2025-05-16	27.4475	27.4475	26.3204	26.3380	-5.046%	58,535	+25.902%
2025-05-15	27.3625	28.2000	26.0225	27.7375	+1.556%	648,775	+19.549%
2025-05-14	27.3125	28.1500	25.6375	27.3125	+3.047%	2,321	+21.410%
2025-05-13	26.8000	27.0500	26.1500	26.5050	-4.314%	2,775	+25.108%
2025-05-12	27.6250	27.7000	26.4250	27.7000	+3.522%	167,898	+19.711%
2025-05-09	27.6500	27.9625	26.7139	26.7575	+1.210%	74,225	+23.928%
2025-05-08	28.3499	28.3499	25.8000	26.4375	-0.517%	91,925	+25.428%
2025-05-07	26.7250	26.7250	26.3250	26.5750	+7.864%	103,996	+24.779%
2025-05-06	25.7000	25.7843	24.6000	24.6375	-6.009%	4,387	+34.592%
2025-05-05	26.3999	26.3999	25.7125	26.2125	-2.483%	9,812	+26.505%
2025-05-02	24.5625	26.8800	23.7500	26.8800	+3.265%	112,222	+23.363%
2025-05-01	26.3375	26.3375	23.9000	26.0300	+2.480%	69,859	+27.391%
2025-04-30	23.8000	25.4000	23.0010	25.4000	-1.741%	31,634	+30.551%
2025-04-29	29.8400	29.8400	25.8500	25.8500	-5.528%	5,797	+28.279%
2025-04-28	27.5150	28.3275	27.0975	27.3625	+2.099%	115,450	+21.188%
2025-04-25	25.4000	26.8000	24.7000	26.8000	+4.585%	74,181	+23.731%
2025-04-24	25.6250	25.6250	24.2750	25.6250	+7.510%	2,812	+29.405%
2025-04-23	23.9500	26.0000	23.8350	23.8350	+1.577%	7,611	+39.123%
2025-04-22	23.1500	24.7625	23.1500	23.4650	+0.892%	37,926	+41.317%
2025-04-21	23.2625	25.2875	23.2575	23.2575	+1.895%	4,660	+42.578%
2025-04-17	22.8250	24.3750	22.0500	22.8250	-0.436%	7,832	+45.279%
2025-04-16	21.8750	22.9250	21.3500	22.9250	+1.270%	9,596	+44.646%
2025-04-15	22.3000	23.9125	22.3000	22.6375	-3.259%	45,312	+46.483%
2025-04-14	21.9000	23.4000	21.9000	23.4000	+1.408%	5,899	+41.709%
2025-04-11	21.6250	23.8000	20.9000	23.0750	+10.051%	5,054	+43.705%
2025-04-10	20.8500	23.0250	20.4200	20.9675	+10.239%	9,837	+58.150%
2025-04-09	20.2750	21.9200	18.2500	19.0200	-5.981%	22,321	+74.343%
2025-04-08	21.9625	21.9625	19.6900	20.2300	+5.972%	892,365	+63.915%
2025-04-07	18.1500	20.1150	18.1000	19.0900	-5.143%	144,123	+73.704%
2025-04-04	19.9375	21.0125	19.0000	20.1250	-3.593%	9,980	+64.770%
2025-04-03	20.8750	22.2250	20.8750	20.8750	-5.915%	5,086	+58.850%
2025-04-02	22.1875	23.4625	22.1875	22.1875	-2.633%	6,452	+49.454%
2025-04-01	22.5250	23.6675	22.3500	22.7875	+2.878%	3,722	+45.518%
2025-03-31	21.8700	23.9000	21.6500	22.1500	-6.293%	6,450	+49.707%
2025-03-28	25.2125	26.0000	23.6375	23.6375	-1.817%	114,486	+40.286%
2025-03-27	24.8528	25.4250	24.0750	24.0750	-2.035%	2,238	+37.736%
2025-03-26	25.9250	26.0000	24.5750	24.5750	-2.189%	243,411	+34.934%
2025-03-25	25.9000	25.9125	24.3000	25.1250	+0.500%	243,680	+31.980%
2025-03-24	24.2000	25.8000	24.2000	25.0000	-0.912%	3,167	+32.640%
2025-03-21	24.5000	26.9000	24.5000	25.2300	+0.518%	5,658	+31.431%
2025-03-20	26.4499	26.4499	24.4250	25.1000	-1.857%	3,082	+32.112%
2025-03-19	24.2250	25.5750	24.2250	25.5750	+4.122%	4,836	+29.658%
2025-03-18	24.2500	26.1875	24.2500	24.5625	-4.612%	3,461	+35.003%
2025-03-17	26.2999	26.2999	24.6500	25.7500	+5.156%	10,528	+28.777%
2025-03-14	25.0300	25.6500	24.4875	24.4875	+4.647%	5,053	+35.416%
2025-03-13	23.8000	25.4250	23.4000	23.4000	-5.645%	6,779	+41.709%
2025-03-12	25.8500	25.8500	24.2600	24.8000	-1.879%	17,145	+33.710%
2025-03-11	24.0250	25.2750	23.4000	25.2750	+2.710%	13,805	+31.197%
2025-03-10	24.7268	25.8750	24.4500	24.6082	-1.959%	3,564	+34.752%
2025-03-07	25.1000	26.5000	25.1000	25.1000	-0.397%	2,457	+32.112%
2025-03-06	26.9250	26.9250	25.2000	25.2000	+1.124%	16,169	+31.587%
2025-03-05	26.1999	26.1999	24.1584	24.9200	+2.027%	45,370	+33.066%
2025-03-04	24.4250	25.7750	24.1550	24.4250	-6.864%	5,173	+35.763%
2025-03-03	26.9999	26.9999	24.6750	26.2250	+8.122%	21,750	+26.444%
2025-02-28	25.5000	26.5499	24.2550	24.2550	-5.988%	6,626	+36.714%
2025-02-27	26.0750	26.6625	25.8000	25.8000	-0.769%	15,140	+28.527%
2025-02-26	26.8125	26.8125	26.0000	26.0000	-2.347%	1,558	+27.538%
2025-02-25	25.8750	26.6250	25.5000	26.6250	-2.473%	3,430	+24.545%
2025-02-24	27.2000	28.7500	26.7877	27.3000	-0.365%	19,909	+21.465%
2025-02-21	26.4001	28.6125	26.4001	27.4000	-1.792%	11,555	+21.022%
2025-02-20	27.9000	29.7000	27.9000	27.9000	-2.105%	28,921	+18.853%
2025-02-19	30.0200	30.3200	27.5500	28.5000	+0.326%	6,372	+16.351%
2025-02-18	28.5500	28.8225	26.7675	28.4075	+5.575%	22,990	+16.730%
2025-02-14	27.2800	28.9400	26.9075	26.9075	-0.102%	6,321	+23.237%
2025-02-13	25.4501	26.9350	25.4501	26.9350	+3.546%	4,972	+23.111%
2025-02-12	26.0000	26.8975	26.0000	26.0125	-1.988%	33,970	+27.477%
2025-02-11	27.2999	27.2999	25.3450	26.5400	+5.109%	3,246	+24.943%
2025-02-10	25.2000	26.7600	25.2000	25.2500	-2.772%	6,870	+31.327%
2025-02-07	27.2000	27.2875	25.9225	25.9700	+0.561%	5,528	+27.686%
2025-02-06	27.1625	27.1750	25.1500	25.8250	-2.492%	24,507	+28.403%
2025-02-05	26.5000	27.1000	25.4100	26.4850	+1.378%	4,159	+25.203%
2025-02-04	25.0000	26.1250	25.0000	26.1250	+3.640%	4,914	+26.928%
2025-02-03	24.4900	26.0400	23.9300	25.2075	+0.060%	93,847	+31.548%
2025-01-31	25.2000	25.9750	25.1925	25.1925	+4.969%	67,301	+31.626%
2025-01-30	25.2000	25.2000	24.0000	24.0000	+0.735%	3,098	+38.167%
2025-01-29	24.6750	24.6750	23.8250	23.8250	+0.263%	1,377	+39.182%
2025-01-28	23.7625	24.4875	23.7625	23.7625	-3.679%	3,492	+39.548%
2025-01-27	25.2000	25.2000	23.4000	24.6700	-5.070%	30,999	+34.414%
2025-01-24	25.9875	26.2540	24.9625	25.9875	+0.444%	2,850	+27.600%
2025-01-23	26.0125	26.2600	25.8725	25.8725	-0.605%	45,530	+28.167%
2025-01-22	25.0750	26.0300	24.6000	26.0300	+8.798%	8,669	+27.391%
2025-01-21	23.8500	24.9750	23.8500	23.9250	+0.525%	9,129	+38.600%
2025-01-17	23.8000	24.8000	23.8000	23.8000	+1.709%	4,772	+39.328%
2025-01-16	24.3500	24.3500	23.4000	23.4000	-1.422%	4,774	+41.709%
2025-01-15	23.7375	25.0500	23.7375	23.7375	+0.232%	3,512	+39.695%
2025-01-14	23.7125	24.2200	23.5000	23.6825	-0.598%	6,606	+40.019%
2025-01-13	24.0000	25.1375	23.8250	23.8250	-0.209%	4,007	+39.182%
2025-01-10	25.6000	25.6000	23.8750	23.8750	-4.627%	17,180	+38.890%
2025-01-08	24.9750	25.0334	24.9750	25.0334	-3.718%	1,234	+32.463%
2025-01-07	25.0000	26.0000	25.0000	26.0000	+4.638%	5,150	+27.538%
2025-01-06	25.3800	25.8400	24.8475	24.8475	-0.610%	8,313	+33.454%
2025-01-03	22.5701	26.9000	22.5701	25.0000	0.000%	54,810	+32.640%
2025-01-02	25.0000	26.0000	25.0000	25.0000	-1.137%	2,254	+32.640%
2024-12-31	25.0000	25.9625	24.7875	25.2875	+1.150%	4,762	+31.132%
2024-12-30	24.6850	26.0000	24.6850	25.0000	+1.709%	4,027	+32.640%
2024-12-27	25.8950	25.8950	24.5800	24.5800	-5.078%	1,652	+34.906%
2024-12-26	25.8950	25.8950	24.6850	25.8950	+5.489%	3,024	+28.056%
2024-12-24	24.1000	25.8950	24.1000	24.5475	+2.388%	4,470	+35.085%
2024-12-23	23.9750	25.3250	23.9750	23.9750	-3.405%	2,933	+38.311%
2024-12-20	24.0500	26.2500	24.0375	24.8200	-3.910%	23,443	+33.602%
2024-12-19	24.3500	26.5900	23.8540	25.8300	+6.691%	5,566	+28.378%
2024-12-18	26.0000	26.8000	24.2100	24.2100	-9.411%	7,675	+36.968%
2024-12-17	25.2375	26.7250	25.2375	26.7250	+4.671%	3,870	+24.079%
2024-12-16	26.0505	26.6175	25.5325	25.5325	+1.116%	30,919	+29.874%
2024-12-13	27.0900	27.0900	25.2508	25.2508	-6.789%	4,916	+31.323%
2024-12-12	26.6000	27.0900	25.8900	27.0900	+5.831%	5,657	+22.407%
2024-12-11	24.9501	27.0875	24.9501	25.5975	+1.066%	8,632	+29.544%
2024-12-10	27.8500	27.8500	25.2160	25.3275	-2.792%	7,047	+30.925%
2024-12-09	28.4999	28.4999	26.0500	26.0550	+0.482%	5,370	+27.269%
2024-12-06	25.9000	27.4775	25.8500	25.9300	-1.780%	5,319	+27.883%
2024-12-05	27.4750	27.4750	25.9000	26.4000	-0.659%	7,158	+25.606%
2024-12-04	28.7499	28.7499	26.0125	26.5750	+1.528%	4,392	+24.779%
2024-12-03	27.3250	27.9000	26.1750	26.1750	-3.680%	12,276	+26.686%
2024-12-02	26.0000	27.3250	25.4500	27.1750	+5.842%	6,678	+22.024%
2024-11-29	25.6750	25.6750	24.3250	25.6750	+6.923%	5,813	+29.153%
2024-11-27	25.9999	25.9999	24.0125	24.0125	-0.518%	7,643	+38.095%
2024-11-26	24.0250	25.4125	24.0250	24.1375	-2.544%	11,435	+37.380%
2024-11-25	24.8875	25.6625	24.3400	24.7675	-3.909%	6,596	+33.885%
2024-11-22	26.5999	26.5999	23.3880	25.7750	+2.201%	4,498	+28.652%
2024-11-21	25.8500	25.8500	22.9100	25.2200	+5.855%	2,340	+31.483%
2024-11-20	23.8300	25.1750	23.1500	23.8250	-7.449%	35,499	+39.182%
2024-11-19	27.0799	27.0799	22.4700	25.7425	-0.078%	14,584	+28.814%
2024-11-18	24.3250	25.7625	23.6550	25.7625	-1.274%	10,707	+28.714%
2024-11-15	26.0575	26.0950	23.3800	26.0950	-0.779%	3,056	+27.074%
2024-11-14	26.2125	26.3000	24.6375	26.3000	+8.053%	4,247	+26.084%
2024-11-13	23.9501	25.6000	23.9501	24.3400	-6.672%	3,602	+36.237%
2024-11-12	26.1875	26.8800	25.5400	26.0800	-5.129%	3,088	+27.147%
2024-11-11	26.1625	27.4900	25.6375	27.4900	+3.697%	37,310	+20.626%
2024-11-08	26.5000	26.5100	25.6000	26.5100	+1.241%	4,298	+25.085%
2024-11-07	25.6750	26.3125	24.9000	26.1850	-2.658%	4,775	+26.637%
2024-11-06	23.8000	26.9000	23.8000	26.9000	+7.600%	14,084	+23.271%
2024-11-05	23.8100	25.2000	22.7000	25.0000	+4.778%	3,584	+32.640%
2024-11-04	23.2000	26.0000	23.2000	23.8600	+3.290%	7,394	+38.977%
2024-11-01	24.9000	25.1000	23.1000	23.1000	-1.028%	1,198	+43.550%
2024-10-31	25.9500	25.9500	23.3400	23.3400	-5.083%	6,752	+42.074%
2024-10-30	25.7000	28.4000	24.5900	24.5900	-2.806%	6,581	+34.852%
2024-10-29	27.9800	28.4000	25.3000	25.3000	-2.184%	2,387	+31.067%
2024-10-28	26.0000	27.5700	25.8450	25.8650	-3.127%	2,556	+28.204%
2024-10-25	24.5700	28.4000	24.4500	26.7000	+9.696%	7,175	+24.195%
2024-10-24	24.2800	27.9900	24.0800	24.3400	-5.914%	7,329	+36.237%
2024-10-23	26.5399	26.8800	24.5200	25.8700	-8.132%	17,584	+28.179%
2024-10-22	24.2100	28.2300	24.0500	28.1600	-1.193%	4,258	+17.756%
2024-10-21	24.2600	28.5000	24.0110	28.5000	+7.771%	5,807	+16.351%
2024-10-18	28.2500	28.2500	24.6400	26.4450	+6.247%	2,060	+25.392%
2024-10-17	28.3500	28.3500	24.8900	24.8900	-4.306%	1,399	+33.226%
2024-10-16	28.2000	28.2000	25.4500	26.0100	-7.929%	20,929	+27.489%
2024-10-15	28.4500	28.4500	24.7900	28.2500	+1.986%	3,697	+17.381%
2024-10-14	24.9501	27.7500	24.9501	27.7000	+2.669%	2,653	+19.711%
2024-10-11	25.9225	27.8500	24.8500	26.9800	+6.640%	1,554	+22.906%
2024-10-10	26.4000	27.5490	25.3000	25.3000	-5.243%	936	+31.067%
2024-10-09	25.7110	27.8000	25.6000	26.7000	+6.375%	2,592	+24.195%
2024-10-08	28.2500	28.2500	25.1000	25.1000	-8.361%	1,296	+32.112%
2024-10-07	26.8500	27.4400	24.7500	27.3900	+9.718%	12,859	+21.066%
2024-10-04	26.4600	26.8500	24.7500	24.9640	-7.882%	3,890	+32.831%
2024-10-03	27.1500	27.1500	24.4000	27.1000	-0.910%	3,478	+22.362%
2024-10-02	26.4100	27.3490	25.0001	27.3490	-3.870%	23,620	+21.248%
2024-10-01	27.9800	28.4990	25.9050	28.4500	+12.007%	7,521	+16.555%
2024-09-30	25.4000	27.6490	25.4000	25.4001	-0.427%	4,920	+30.551%
2024-09-27	29.1000	29.1000	24.2300	25.5090	-1.888%	4,961	+29.993%
2024-09-26	29.3490	29.3490	26.0000	26.0000	-0.528%	1,932	+27.538%
2024-09-25	26.3000	27.6490	25.7601	26.1380	+3.108%	61,586	+26.865%
2024-09-24	26.9500	27.0000	25.3501	25.3501	+6.290%	43,989	+30.808%
2024-09-23	26.7500	26.7500	23.8500	23.8500	-0.625%	1,979	+39.036%
2024-09-20	26.2999	26.2999	23.8001	24.0000	-8.046%	26,320	+38.167%
2024-09-19	28.1399	28.1399	24.9500	26.1000	+17.992%	6,659	+27.050%
2024-09-18	22.1101	25.9999	22.1101	22.1201	-14.919%	9,737	+49.909%
2024-09-17	25.9999	25.9999	25.9990	25.9990	-0.004%	966	+27.543%
2024-09-16	25.9990	26.0000	22.8201	26.0000	+1.168%	4,983	+27.538%
2024-09-13	22.5001	25.6999	22.5000	25.6999	-1.154%	30,410	+29.028%
2024-09-12	25.9999	25.9999	21.6600	25.9999	+8.333%	6,435	+27.539%
2024-09-11	21.7001	23.9999	21.7001	23.9999	+4.890%	1,240	+38.167%
2024-09-10	24.2990	24.2999	21.8010	22.8810	+5.931%	14,765	+44.924%
2024-09-09	23.6950	23.6950	21.6000	21.6000	+0.935%	8,012	+53.519%
2024-09-06	24.9999	24.9999	21.0010	21.4000	-3.168%	40,385	+54.953%

.dark-mode .hc2qmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hc2qmD{ color: #333333; background-color: white; border: 2px solid #333333; }HTHIFHITACHI LTD ORDstock OTC

HTHIF
HITACHI LTD ORD
stock OTC