HTHIY - Hitachi, Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201776.6676.8876.0676.2676.2614,100
Nov 16, 201775.2776.6975.2776.6376.6315,400
Nov 15, 201775.0675.6974.8575.6375.6379,800
Nov 14, 201777.0077.0076.4876.5876.5872,800
Nov 13, 201776.6077.1176.6077.1177.1113,600
Nov 10, 201777.6177.6177.0977.2077.209,100
Nov 09, 201778.0578.0576.6877.8777.8721,100
Nov 08, 201779.3479.5579.0879.3379.3314,600
Nov 07, 201778.5478.7878.4878.7278.7216,900
Nov 06, 201777.8878.0577.7678.0578.058,800
Nov 03, 201778.6778.8878.6778.8778.878,100
Nov 02, 201778.3178.9978.0278.7678.7633,300
Nov 01, 201780.0080.3579.8380.0080.0012,900
Oct 31, 201779.1779.6979.1779.5579.5567,800
Oct 30, 201778.1179.2278.1179.1179.1155,900
Oct 27, 201776.7877.5576.7877.5377.5330,300
Oct 26, 201777.4077.6077.0577.2077.2083,500
Oct 25, 201775.6675.8075.5275.6875.6817,900
Oct 24, 201775.0877.1075.0876.2376.2335,300
Oct 23, 201776.3576.8176.3576.4576.4519,000
Oct 20, 201776.1276.5976.0076.1476.1424,400
Oct 19, 201775.3976.2375.1975.9775.9717,600
Oct 18, 201775.9876.3675.7176.2776.2724,300
Oct 17, 201775.5775.7275.1275.5675.5622,400
Oct 16, 201776.0976.1175.8176.0576.0511,800
Oct 13, 201774.0074.9974.0074.9974.9934,500
Oct 12, 201773.1873.1872.7973.0673.0645,200
Oct 11, 201773.0873.0872.8172.9072.9023,900
Oct 10, 201772.1572.8572.1572.6172.6150,800
Oct 09, 201771.9572.0071.9571.9971.996,500
Oct 06, 201771.7672.0071.6671.8571.8528,400
Oct 05, 201771.3071.9771.3071.8471.847,100
Oct 04, 201772.1072.3572.0272.3472.349,700
Oct 03, 201771.3372.1071.3371.9271.926,500
Oct 02, 201770.6071.5270.6071.5271.5213,700
Sep 29, 201770.5371.0970.4670.5870.589,300
Sep 28, 201770.0270.8070.0270.5370.538,600
Sep 27, 201770.2970.2969.0070.0070.0019,100
Sep 26, 201771.0071.0069.9670.2970.297,900
Sep 25, 201770.7170.9070.3570.4170.4110,000
Sep 22, 201770.9870.9870.5470.9170.918,600
Sep 21, 201771.0071.0070.7070.7270.7217,800
Sep 20, 201771.1371.5271.0671.1771.1735,200
Sep 19, 201771.3072.1170.8571.2571.2518,500
Sep 18, 201770.8071.4670.8071.3071.3027,300
Sep 15, 201770.3570.8070.3570.8070.8051,600
Sep 14, 201769.0070.0169.0069.9769.9728,100
Sep 13, 201769.7970.7069.7970.4170.4162,300
Sep 12, 201769.2570.1569.2569.7269.7237,200
Sep 11, 201769.3869.3868.8069.0569.057,300
Sep 08, 201768.7468.7568.4068.7568.758,100
Sep 07, 201767.9568.1367.7968.1068.1016,100
Sep 06, 201768.5068.5667.8268.3968.398,500
Sep 05, 201768.4168.4167.1367.6367.6324,700
Sep 01, 201768.1268.9567.9768.9568.9512,500
Aug 31, 201768.5069.2568.5069.2469.2415,300
Aug 30, 201767.6368.0867.6367.8267.8212,500
Aug 29, 201766.1667.4566.1666.8366.8359,500
Aug 28, 201765.7066.4465.7066.2466.245,600
Aug 25, 201765.7066.0565.6966.0466.0420,300
Aug 24, 201765.8965.9865.8965.9765.978,400
Aug 23, 201766.4266.4766.2366.4266.4212,500
Aug 22, 201765.8766.1565.8766.1566.1534,800
Aug 21, 201766.2766.2765.6165.7965.7912,700
Aug 18, 201765.3865.9265.3865.8565.8570,700
Aug 17, 201765.7066.0065.4565.6165.6123,300
Aug 16, 201766.2066.2065.4566.0066.0012,700
Aug 15, 201765.9565.9965.1865.7565.7515,700
Aug 14, 201764.9766.0064.9766.0066.0023,400
Aug 11, 201765.2265.7464.4364.4564.4518,300
Aug 10, 201765.5866.0564.5065.8965.8916,100
Aug 09, 201766.0066.0865.6665.9265.9233,400
Aug 08, 201766.9466.9466.1566.2566.2524,400
Aug 07, 201766.2667.0066.0666.5366.5313,100
Aug 04, 201767.3567.3566.9667.2967.2918,400
Aug 03, 201767.5267.5567.4467.5067.5015,100
Aug 02, 201767.3567.3567.0067.1067.1019,800
Aug 01, 201767.1868.3566.0167.1167.1112,000
Jul 31, 201769.0069.1068.5469.0969.0930,100
Jul 28, 201765.8068.0065.8068.0068.0019,500
Jul 27, 201765.3665.6165.0965.1965.19119,500
Jul 26, 201764.6965.0864.5965.0065.00116,700
Jul 25, 201765.0065.7765.0065.7665.76289,400
Jul 24, 201765.7866.0965.7866.0966.09138,500
Jul 21, 201766.0966.1565.8466.1066.10420,500
Jul 20, 201766.0266.1065.5165.9165.9115,400
Jul 19, 201764.4564.9664.4564.5964.5915,500
Jul 18, 201765.4565.4565.0665.3365.3311,900
Jul 17, 201764.7364.9364.0564.2264.229,400
Jul 14, 201764.5564.5563.9764.0664.069,900
Jul 13, 201763.5663.7663.3763.7663.7635,200
Jul 12, 201763.2063.5463.0663.4563.4537,500
Jul 11, 201762.2262.4262.1662.3062.309,400
Jul 10, 201761.5461.6061.5461.5961.598,400
Jul 07, 201761.2161.8961.2161.8861.887,500
Jul 06, 201761.7061.7061.5261.5961.5934,300
Jul 05, 201761.8262.0661.8262.0562.0511,300
Jul 03, 201761.5161.8261.5161.7161.714,500
Jun 30, 201761.6061.7261.4261.6561.6511,400
Jun 29, 201761.1261.4760.8861.4361.4315,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...