Hitachi Ltd (HIA1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -5.16619943933 | 24.97 | 25.04 | 23.07 | 6418 | 24.3607357 | DE |
| 4 | 0.33 | 1.41327623126 | 23.35 | 26.34 | 22.6 | 7451 | 24.51425554 | DE |
| 12 | 0.08 | 0.338983050847 | 23.6 | 26.34 | 22.01 | 7423 | 24.15354365 | DE |
| 26 | -74.92 | -75.9837728195 | 98.6 | 106 | 16.809999 | 8565 | 22.7503806 | DE |
| 52 | -40.7 | -63.2183908046 | 64.38 | 106 | 16.809999 | 4952 | 30.06675368 | DE |
| 156 | -36.64 | -60.7427055703 | 60.32 | 106 | 16.809999 | 3928 | 31.40615583 | DE |
| 260 | -36.64 | -60.7427055703 | 60.32 | 106 | 16.809999 | 3928 | 31.40615583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 23.62 | -0.34 | -1.42 | 23.92 | 24.29 | 23.25 | 14164 |
| 1734730020 | 23.96 | -0.53 | -2.16 | 23.61 | 24.07 | 23.07 | 10923 |
| 1734643620 | 24.49 | -0.07 | -0.29 | 24.49 | 24.63 | 23.99 | 8263 |
| 1734557220 | 24.56 | -0.18 | -0.73 | 24.84 | 24.86 | 24.56 | 2846 |
| 1734470820 | 24.74 | 0.22 | 0.90 | 24.93 | 25.04 | 24.52 | 5181 |
| 1734384420 | 24.52 | -0.18 | -0.73 | 24.97 | 24.97 | 24.52 | 4879 |
| 1734125220 | 24.7 | -0.21 | -0.84 | 24.99 | 25.08 | 24.3 | 4916 |
| 1734038820 | 24.91 | -1.08 | -4.16 | 25.55 | 25.64 | 24.66 | 2940 |
| 1733952420 | 25.99 | 0.84 | 3.34 | 25.44 | 25.99 | 24.86 | 5741 |
| 1733866020 | 25.15 | -0.59 | -2.29 | 25.15 | 25.23 | 24.63 | 4882 |
| 1733779620 | 25.74 | -0.05 | -0.19 | 25.8 | 25.88 | 25.01 | 4618 |
| 1733520420 | 25.79 | -0.27 | -1.04 | 25.82 | 25.87 | 25.51 | 2138 |
| 1733434020 | 26.06 | -0.15 | -0.57 | 26.3 | 26.34 | 25.61 | 4668 |
| 1733347620 | 26.21 | 0.71 | 2.78 | 25.89 | 26.26 | 25.67 | 10558 |
| 1733261220 | 25.5 | 0.65 | 2.62 | 25.31 | 25.5 | 25.22 | 9080 |
| 1733174820 | 24.85 | 1.25 | 5.30 | 24.66 | 25 | 24.56 | 23734 |
| 1732915620 | 23.6 | -0.39 | -1.63 | 23.86 | 23.9 | 23.32 | 2950 |
| 1732829220 | 23.99 | 0.71 | 3.05 | 23.95 | 23.99 | 23.49 | 944 |
| 1732742820 | 23.28 | 0.49 | 2.15 | 23.12 | 23.28 | 22.7 | 11175 |
| 1732656420 | 22.79 | -0.56 | -2.40 | 23 | 23 | 22.6 | 15872 |
| 1732570020 | 23.35 | -0.7 | -2.91 | 23.35 | 23.79 | 23.21 | 12712 |
| 1732310820 | 24.05 | 0.82 | 3.53 | 23.82 | 24.05 | 23.1 | 6187 |
| 1732224420 | 23.23 | 0.53 | 2.33 | 23.21 | 23.49 | 22.5 | 6334 |
| 1732138020 | 22.7 | -1.09 | -4.58 | 23.4 | 23.72 | 22.3 | 22050 |
| 1732051620 | 23.79 | -0.09 | -0.38 | 23.51 | 24.38 | 23.51 | 1667 |
| 1731965220 | 23.88 | -0.19 | -0.79 | 24.08 | 24.08 | 23.3 | 5577 |
| 1731705960 | 24.07 | -0.31 | -1.27 | 24.23 | 24.38 | 23.78 | 2154 |
| 1731619560 | 24.38 | 0.96 | 4.10 | 24.19 | 24.39 | 23.43 | 10972 |
| 1731533160 | 23.42 | -0.73 | -3.02 | 23.79 | 23.8 | 23.23 | 8008 |
| 1731446820 | 24.15 | -0.84 | -3.36 | 24.21 | 24.68 | 24.09 | 2813 |
| 1731360420 | 24.99 | 0.4 | 1.63 | 24.99 | 24.99 | 24.54 | 13807 |
| 1731101220 | 24.59 | 0.43 | 1.78 | 24.89 | 24.99 | 24.12 | 7824 |
| 1731014760 | 24.16 | 1.06 | 4.59 | 23.75 | 24.58 | 23.62 | 8577 |
| 1730928360 | 23.1 | 0.32 | 1.40 | 22.78 | 23.75 | 22.78 | 3865 |
| 1730841960 | 22.78 | 0.2 | 0.89 | 22.24 | 22.89 | 22.01 | 2905 |
| 1730755560 | 22.58 | -0.03 | -0.13 | 22.47 | 22.73 | 22.26 | 17031 |
| 1730496360 | 22.61 | -0.43 | -1.87 | 22.65 | 22.82 | 22.02 | 10665 |
| 1730409960 | 23.04 | -1.55 | -6.30 | 24 | 24 | 22.5 | 14261 |
| 1730323560 | 24.59 | -0.05 | -0.20 | 24.29 | 24.61 | 23.81 | 2418 |
| 1730237160 | 24.64 | 0.38 | 1.57 | 24.59 | 24.67 | 24.28 | 1876 |
| 1730150760 | 24.26 | -0.35 | -1.42 | 24.51 | 24.51 | 24.01 | 1179 |
| 1729888020 | 24.61 | 0.22 | 0.90 | 24.7 | 24.99 | 24.2 | 4907 |
| 1729801560 | 24.39 | 0.88 | 3.74 | 23.98 | 24.86 | 23.98 | 4147 |
| 1729715160 | 23.51 | -0.59 | -2.45 | 23.9 | 23.9 | 23.51 | 2190 |
| 1729628760 | 24.1 | -0.3 | -1.23 | 24.12 | 24.34 | 23.91 | 9701 |
| 1729542360 | 24.4 | -0.89 | -3.52 | 24.8 | 24.8 | 24.21 | 28788 |
| 1729283160 | 25.29 | 0.14 | 0.56 | 25.17 | 25.42 | 24.87 | 2841 |
| 1729196760 | 25.15 | 0.31 | 1.25 | 24.8 | 25.4 | 24.66 | 4811 |
| 1729110360 | 24.84 | 0.3 | 1.22 | 24.35 | 24.87 | 24.01 | 3419 |
| 1729023960 | 24.54 | -0.19 | -0.77 | 24.84 | 24.99 | 24.02 | 7160 |
| 1728937620 | 24.73 | 0.11 | 0.45 | 24.79 | 24.79 | 24.31 | 1717 |
| 1728678360 | 24.62 | 0.61 | 2.54 | 24.39 | 24.8 | 24.01 | 9914 |
| 1728591960 | 24.01 | -0.62 | -2.52 | 24.24 | 24.34 | 23.81 | 7808 |
| 1728505560 | 24.63 | -0.29 | -1.16 | 24.45 | 24.79 | 23.7 | 28096 |
| 1728419160 | 24.92 | 0.81 | 3.36 | 24.04 | 24.94 | 24.03 | 4348 |
| 1728332760 | 24.11 | 0.12 | 0.50 | 24.28 | 24.32 | 23.81 | 3427 |
| 1728073560 | 23.99 | 0.73 | 3.14 | 23.6 | 23.99 | 23.26 | 2392 |
| 1727987220 | 23.26 | -1.17 | -4.79 | 23.6 | 23.87 | 23.04 | 1609 |
| 1727900820 | 24.43 | 0.31 | 1.29 | 24.31 | 24.48 | 23.72 | 4838 |
| 1727814420 | 24.12 | 0.17 | 0.71 | 24.28 | 24.69 | 23.9 | 8014 |
| 1727728020 | 23.95 | -0.04 | -0.17 | 23.6 | 24.27 | 23.6 | 6077 |
| 1727468760 | 23.99 | -0.8 | -3.23 | 24.36 | 24.77 | 23.22 | 7409 |
| 1727382360 | 24.79 | 0.99 | 4.16 | 24.29 | 24.99 | 24.22 | 15396 |
| 1727295960 | 23.8 | -0.48 | -1.98 | 23.89 | 23.89 | 23.52 | 2279 |
| 1727209560 | 24.28 | 1.19 | 5.15 | 23.87 | 24.49 | 23.72 | 11941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
