Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,461.85 +180.65 (+0.28%) CMC Crypto 200
1,350.41 -9.92 (-0.73%)
Hitachi, Ltd. (HTHIY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 211.00 | 214.00 | 209.56 | 209.80 | 209.80 | 26,100 |
| 20 Jun 2024 | 215.56 | 215.76 | 214.05 | 214.77 | 214.77 | 18,200 |
| 18 Jun 2024 | 214.00 | 214.63 | 212.16 | 213.00 | 213.00 | 17,800 |
| 17 Jun 2024 | 215.00 | 215.00 | 212.20 | 214.33 | 214.33 | 20,700 |
| 14 Jun 2024 | 216.19 | 217.31 | 215.38 | 216.77 | 216.77 | 55,700 |
| 13 Jun 2024 | 218.00 | 218.24 | 212.56 | 213.80 | 213.80 | 136,400 |
| 12 Jun 2024 | 219.91 | 220.09 | 217.30 | 217.73 | 217.73 | 86,400 |
| 11 Jun 2024 | 214.38 | 216.64 | 214.38 | 216.06 | 216.06 | 26,900 |
| 10 Jun 2024 | 220.00 | 220.00 | 217.94 | 219.25 | 219.25 | 14,100 |
| 07 Jun 2024 | 209.29 | 209.44 | 208.55 | 209.02 | 209.02 | 44,400 |
| 06 Jun 2024 | 209.04 | 209.39 | 207.99 | 208.50 | 208.50 | 35,300 |
| 05 Jun 2024 | 206.00 | 207.84 | 205.80 | 207.42 | 207.42 | 33,000 |
| 04 Jun 2024 | 212.00 | 212.48 | 210.98 | 211.91 | 211.91 | 27,300 |
| 03 Jun 2024 | 209.00 | 211.89 | 209.00 | 209.67 | 209.67 | 90,000 |
| 31 May 2024 | 202.00 | 205.68 | 202.00 | 205.53 | 205.53 | 28,200 |
| 30 May 2024 | 199.03 | 201.83 | 199.03 | 200.82 | 200.82 | 22,000 |
| 29 May 2024 | 195.78 | 203.00 | 195.78 | 199.19 | 199.19 | 31,700 |
| 28 May 2024 | 202.97 | 203.48 | 202.09 | 202.69 | 202.69 | 26,400 |
| 24 May 2024 | 198.83 | 199.30 | 198.57 | 198.90 | 198.90 | 24,400 |
| 23 May 2024 | 192.01 | 192.81 | 189.78 | 190.10 | 190.10 | 15,300 |
| 22 May 2024 | 191.00 | 191.00 | 188.21 | 188.39 | 188.39 | 20,100 |
| 21 May 2024 | 190.45 | 191.17 | 189.00 | 190.62 | 190.62 | 20,100 |
| 20 May 2024 | 186.00 | 186.86 | 185.78 | 185.99 | 185.99 | 52,000 |
| 17 May 2024 | 183.10 | 185.95 | 183.10 | 184.49 | 184.49 | 79,400 |
| 16 May 2024 | 186.10 | 186.10 | 182.72 | 182.72 | 182.72 | 25,000 |
| 15 May 2024 | 185.55 | 186.21 | 184.65 | 185.55 | 185.55 | 202,100 |
| 14 May 2024 | 188.66 | 188.66 | 185.67 | 186.50 | 186.50 | 59,700 |
| 13 May 2024 | 185.05 | 185.80 | 183.31 | 184.35 | 184.35 | 163,800 |
| 10 May 2024 | 180.36 | 185.88 | 180.36 | 185.05 | 185.05 | 11,600 |
| 09 May 2024 | 183.00 | 183.80 | 182.82 | 183.80 | 183.80 | 11,000 |
| 08 May 2024 | 183.11 | 183.88 | 183.11 | 183.88 | 183.88 | 11,200 |
| 07 May 2024 | 189.75 | 189.88 | 188.95 | 189.01 | 189.01 | 18,400 |
| 06 May 2024 | 189.49 | 190.91 | 189.49 | 190.48 | 190.48 | 15,600 |
| 03 May 2024 | 188.27 | 189.00 | 187.65 | 188.99 | 188.99 | 14,200 |
| 02 May 2024 | 186.58 | 187.05 | 185.67 | 186.36 | 186.36 | 13,700 |
| 01 May 2024 | 183.80 | 185.93 | 183.23 | 185.68 | 185.68 | 11,400 |
| 30 Apr 2024 | 187.22 | 187.22 | 184.50 | 184.50 | 184.50 | 38,500 |
| 29 Apr 2024 | 178.04 | 179.44 | 177.95 | 179.32 | 179.32 | 16,500 |
| 26 Apr 2024 | 178.37 | 178.56 | 176.22 | 177.69 | 177.69 | 25,000 |
| 25 Apr 2024 | 170.00 | 170.00 | 167.95 | 169.39 | 169.39 | 29,400 |
| 24 Apr 2024 | 179.50 | 179.50 | 175.35 | 176.57 | 176.57 | 40,700 |
| 23 Apr 2024 | 171.68 | 172.20 | 171.30 | 172.15 | 172.15 | 57,600 |
| 22 Apr 2024 | 171.90 | 173.56 | 171.70 | 173.08 | 173.08 | 21,500 |
| 19 Apr 2024 | 174.18 | 174.55 | 172.78 | 173.92 | 173.92 | 33,000 |
| 18 Apr 2024 | 178.00 | 178.26 | 176.84 | 176.99 | 176.99 | 24,700 |
| 17 Apr 2024 | 181.70 | 181.72 | 179.69 | 179.94 | 179.94 | 48,600 |
| 16 Apr 2024 | 182.17 | 182.41 | 181.43 | 182.38 | 182.38 | 76,600 |
| 15 Apr 2024 | 191.63 | 191.63 | 187.25 | 187.34 | 187.34 | 23,000 |
| 12 Apr 2024 | 190.88 | 190.88 | 187.27 | 187.49 | 187.49 | 19,200 |
| 11 Apr 2024 | 190.12 | 190.85 | 188.38 | 190.85 | 190.85 | 15,000 |
| 10 Apr 2024 | 183.00 | 183.90 | 182.58 | 183.35 | 183.35 | 27,000 |
| 09 Apr 2024 | 187.01 | 187.20 | 185.75 | 186.08 | 186.08 | 26,500 |
| 08 Apr 2024 | 187.39 | 187.39 | 183.27 | 183.30 | 183.30 | 18,800 |
| 05 Apr 2024 | 183.16 | 184.26 | 183.15 | 183.47 | 183.47 | 31,000 |
| 04 Apr 2024 | 180.38 | 183.35 | 179.87 | 179.98 | 179.98 | 54,700 |
| 03 Apr 2024 | 179.65 | 180.60 | 178.77 | 179.85 | 179.85 | 57,500 |
| 02 Apr 2024 | 177.71 | 178.10 | 177.17 | 178.02 | 178.02 | 15,700 |
| 01 Apr 2024 | 176.50 | 178.79 | 176.50 | 177.04 | 177.04 | 13,100 |
| 28 Mar 2024 | 183.99 | 183.99 | 182.21 | 182.29 | 182.29 | 20,200 |
| 27 Mar 2024 | 183.81 | 184.99 | 183.20 | 184.98 | 184.98 | 31,300 |
| 26 Mar 2024 | 183.58 | 183.58 | 180.42 | 181.68 | 181.68 | 114,300 |
| 25 Mar 2024 | 184.26 | 184.26 | 181.85 | 182.34 | 182.34 | 27,500 |
| 22 Mar 2024 | 184.37 | 184.37 | 181.55 | 182.02 | 182.02 | 137,800 |
| 21 Mar 2024 | 181.85 | 183.55 | 181.42 | 182.77 | 182.77 | 115,600 |
| 20 Mar 2024 | 174.55 | 177.95 | 174.55 | 176.61 | 176.61 | 127,600 |
| 19 Mar 2024 | 174.38 | 174.98 | 173.19 | 174.62 | 174.62 | 28,600 |
| 18 Mar 2024 | 168.95 | 170.47 | 168.95 | 170.47 | 170.47 | 11,900 |
| 15 Mar 2024 | 167.25 | 168.36 | 167.25 | 167.92 | 167.92 | 11,300 |
| 14 Mar 2024 | 169.42 | 171.25 | 166.84 | 167.25 | 167.25 | 11,800 |
| 13 Mar 2024 | 161.76 | 167.29 | 161.76 | 167.09 | 167.09 | 14,800 |
| 12 Mar 2024 | 167.00 | 167.89 | 166.90 | 167.89 | 167.89 | 19,500 |
| 11 Mar 2024 | 174.00 | 174.00 | 167.77 | 168.16 | 168.16 | 17,000 |
| 08 Mar 2024 | 180.65 | 180.65 | 174.71 | 175.76 | 175.76 | 16,900 |
| 07 Mar 2024 | 175.75 | 177.07 | 175.75 | 176.57 | 176.57 | 12,500 |
| 06 Mar 2024 | 175.76 | 176.84 | 175.52 | 176.10 | 176.10 | 27,500 |
| 05 Mar 2024 | 175.18 | 177.56 | 175.18 | 176.56 | 176.56 | 27,200 |
| 04 Mar 2024 | 180.00 | 180.00 | 174.00 | 174.94 | 174.94 | 32,200 |
| 01 Mar 2024 | 170.00 | 173.23 | 170.00 | 172.48 | 172.48 | 20,200 |
| 29 Feb 2024 | 168.89 | 170.58 | 167.71 | 168.41 | 168.41 | 17,800 |
| 28 Feb 2024 | 170.75 | 170.80 | 167.58 | 168.60 | 168.60 | 10,600 |
| 27 Feb 2024 | 169.45 | 174.25 | 169.45 | 170.46 | 170.46 | 14,700 |
| 26 Feb 2024 | 170.00 | 170.00 | 168.82 | 169.40 | 169.40 | 15,500 |
| 23 Feb 2024 | 172.91 | 172.91 | 170.59 | 172.26 | 172.26 | 19,400 |
| 22 Feb 2024 | 173.52 | 173.52 | 171.58 | 172.04 | 172.04 | 30,600 |
| 21 Feb 2024 | 168.25 | 168.25 | 165.70 | 166.48 | 166.48 | 18,100 |
| 20 Feb 2024 | 163.00 | 163.86 | 160.04 | 163.62 | 163.62 | 21,400 |
| 16 Feb 2024 | 163.68 | 163.68 | 159.19 | 161.84 | 161.84 | 18,900 |
| 15 Feb 2024 | 157.95 | 163.03 | 157.95 | 162.90 | 162.90 | 20,800 |
| 14 Feb 2024 | 160.37 | 161.18 | 160.25 | 161.12 | 161.12 | 33,000 |
| 13 Feb 2024 | 165.55 | 165.55 | 161.74 | 161.95 | 161.95 | 111,900 |
| 12 Feb 2024 | 162.97 | 163.75 | 162.75 | 163.41 | 163.41 | 13,100 |
| 09 Feb 2024 | 160.52 | 162.44 | 160.52 | 162.44 | 162.44 | 18,200 |
| 08 Feb 2024 | 161.79 | 161.79 | 159.32 | 160.69 | 160.69 | 32,900 |
| 07 Feb 2024 | 153.71 | 159.15 | 153.71 | 159.15 | 159.15 | 35,400 |
| 06 Feb 2024 | 159.16 | 159.73 | 158.73 | 159.73 | 159.73 | 13,400 |
| 05 Feb 2024 | 161.90 | 161.90 | 158.40 | 160.38 | 160.38 | 39,800 |
| 02 Feb 2024 | 167.25 | 167.25 | 161.13 | 162.00 | 162.00 | 95,800 |
| 01 Feb 2024 | 160.85 | 161.44 | 160.24 | 161.12 | 161.12 | 22,700 |
| 31 Jan 2024 | 158.00 | 159.52 | 157.50 | 158.37 | 158.37 | 46,500 |
| 30 Jan 2024 | 156.69 | 156.69 | 152.93 | 153.24 | 153.24 | 125,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.