Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hitachi, Ltd. logo
6501.T
Hitachi, Ltd.
06:30:00
4764 ¥
0.0000 (%0.00)
Previous Close: 4800
Day Low₺4690
Day High₺4854
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6501.T: Hitachi, Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,321.2115
CLOSE 1,320

Low

LOW 1,006

High

HIGH 1,709
DATEOPENHIGHLOWCLOSE
01/03/20001,6601,7091,6461,690
01/04/20001,6601,7091,6461,690
01/05/20001,5401,6001,5121,575
01/06/20001,5801,5901,4851,496
01/07/20001,4601,4841,4251,464
01/10/20001,4641,4641,4641,464
01/11/20001,6541,6541,5951,625
01/12/20001,5651,5981,5541,575
01/13/20001,5501,5701,5381,570
01/14/20001,6001,6051,5461,575
01/17/20001,5941,5951,5601,572
01/18/20001,6001,6041,5611,582
01/19/20001,5821,5921,5301,549
01/20/20001,5701,6181,5701,585
01/21/20001,6001,6141,5901,600
01/24/20001,6001,6151,5851,601
01/25/20001,5801,6111,5721,581
01/26/20001,5891,5961,5581,563
01/27/20001,5701,5781,5611,568
01/28/20001,5901,5901,5471,550
01/31/20001,5451,5691,5211,521
02/01/20001,5301,5561,5201,551
02/02/20001,5701,5931,5511,586
02/03/20001,5891,6101,5861,600
02/04/20001,6001,6091,5791,590
02/07/20001,6001,6441,6001,643
02/08/20001,6601,6661,6211,635
02/09/20001,6401,6501,6061,625
02/10/20001,6001,6121,5881,601
02/11/20001,6011,6011,6011,601
02/14/20001,5941,6351,5821,616
02/15/20001,6151,6341,5651,573
02/16/20001,5731,5761,5431,548
02/17/20001,5481,6001,5291,579
02/18/20001,6091,6091,5421,543
02/21/20001,5361,5431,5121,520
02/22/20001,5201,5231,4881,500
02/23/20001,4821,4881,4561,476
02/24/20001,4961,4961,4811,491
02/25/20001,4951,5001,4721,494
02/28/20001,4991,5281,4841,510
02/29/20001,5101,5101,4691,499
03/01/20001,5091,5201,4961,507
03/02/20001,3971,4321,3971,419
03/03/20001,3991,4151,3651,385
03/06/20001,4201,4371,4001,401
03/07/20001,4051,4221,4031,420
03/08/20001,4001,4371,3961,430
03/09/20001,4351,4451,4111,413
03/10/20001,4001,4051,3551,364
03/13/20001,3041,3241,1811,200
03/14/20001,1901,2431,1761,210
03/15/20001,1901,2001,1701,180
03/16/20001,2001,2691,1981,269
03/17/20001,2901,2901,2611,285
03/20/20001,2851,2851,2851,285
03/21/20001,2451,2471,2181,247
03/22/20001,2471,2551,2131,238
03/23/20001,2471,2601,2301,254
03/24/20001,2341,2501,1981,250
03/27/20001,2701,2701,2261,260
03/28/20001,2601,2621,2201,260
03/29/20001,2501,3151,2481,297
03/30/20001,3011,3181,2651,275
03/31/20001,2501,2551,2181,219
04/03/20001,2671,2981,2481,284
04/04/20001,2951,2951,2661,270
04/05/20001,2791,2791,2601,277
04/06/20001,3201,3391,3011,310
04/07/20001,3301,3581,3251,326
04/10/20001,3591,4091,3571,401
04/11/20001,3901,4051,3751,405
04/12/20001,3901,4031,3841,395
04/13/20001,3351,3601,2701,310
04/14/20001,2601,2831,2501,250
04/17/20001,1701,1981,1581,195
04/18/20001,2351,2421,2101,235
04/19/20001,2751,2931,2651,279
04/20/20001,2771,3171,2661,277
04/21/20001,2851,2981,2451,245
04/24/20001,2701,3001,2701,298
04/25/20001,2781,3041,2711,295
04/26/20001,3151,3341,2911,291
04/27/20001,2751,2851,2641,265
04/28/20001,2871,3051,2721,290
05/01/20001,3501,4041,3401,389
05/02/20001,4101,4321,3921,427
05/03/20001,4271,4271,4271,427
05/04/20001,4271,4271,4271,427
05/05/20001,4271,4271,4271,427
05/08/20001,4471,4531,4251,433
05/09/20001,4331,4331,4331,433
05/10/20001,3421,3841,3371,371
05/11/20001,3311,3431,3201,333
05/12/20001,3451,3541,3231,337
05/15/20001,3651,3831,3591,370
05/16/20001,3901,4071,3811,400
05/17/20001,4401,4401,3701,387
05/18/20001,3671,3721,3401,356
05/19/20001,3501,3551,3041,310
05/22/20001,2701,2821,2421,270
05/23/20001,2501,2581,2201,235
05/24/20001,2361,2571,2131,246
05/25/20001,2861,2861,2531,264
05/26/20001,2641,2951,2551,285
05/29/20001,3041,3221,2921,317
05/30/20001,3171,3171,3171,317
05/31/20001,3501,3501,3071,334
06/01/20001,3111,3301,3041,330
06/02/20001,3501,3701,3401,370
06/05/20001,4001,4051,3851,400
06/06/20001,3601,3801,3451,370
06/07/20001,3511,3511,3261,350
06/08/20001,3301,3461,3261,337
06/09/20001,3171,3511,3171,343
06/12/20001,3511,3631,3351,355
06/13/20001,3371,3701,3371,370
06/14/20001,3801,3801,3481,350
06/15/20001,3381,3701,3131,317
06/16/20001,3301,3711,3271,350
06/19/20001,3501,3701,3501,370
06/20/20001,3901,3941,3801,390
06/21/20001,4101,4551,4101,452
06/22/20001,4721,4951,4601,480
06/23/20001,4601,4791,4581,469
06/26/20001,4491,4741,4481,473
06/27/20001,4701,4951,4531,495
06/28/20001,4901,4951,4741,493
06/29/20001,4901,5151,4901,509
06/30/20001,5051,5401,5011,530
07/03/20001,5301,5401,5231,535
07/04/20001,5441,5491,5261,531
07/05/20001,5101,5291,4861,529
07/06/20001,4591,4641,4101,410
07/07/20001,4301,4391,4001,400
07/10/20001,4191,4291,3801,380
07/11/20001,3801,4001,3691,380
07/12/20001,4001,4201,3991,405
07/13/20001,4181,4301,4011,410
07/14/20001,3901,3991,3731,382
07/17/20001,3721,3871,3721,380
07/18/20001,3831,3831,3471,360
07/19/20001,3831,3831,3471,360
07/20/20001,3601,3601,3601,360
07/21/20001,3581,3581,3151,319
07/24/20001,3091,3091,2781,297
07/25/20001,2601,2781,2601,274
07/26/20001,2941,3081,2801,300
07/27/20001,2801,2841,2641,271
07/28/20001,2531,2851,2421,267
07/31/20001,2411,3101,2411,310
08/01/20001,3001,3081,2741,303
08/02/20001,2801,2861,2751,280
08/03/20001,2561,2621,2481,250
08/04/20001,2381,2411,2301,238
08/07/20001,2351,2521,2211,233
08/08/20001,2531,2561,2361,249
08/09/20001,2421,2581,2361,245
08/10/20001,2651,2671,2451,253
08/11/20001,2501,2531,2231,237
08/14/20001,2201,2241,2051,213
08/15/20001,2331,2361,2121,220
08/16/20001,2401,2541,2301,244
08/17/20001,2481,2491,2381,245
08/18/20001,2441,2441,2271,233
08/21/20001,2531,2611,2401,259
08/22/20001,2531,2591,2381,259
08/23/20001,2631,2961,2581,291
08/24/20001,2881,3161,2851,309
08/25/20001,3091,3111,2951,310
08/28/20001,3301,3461,3161,341
08/29/20001,3411,3451,3331,343
08/30/20001,3251,3251,2961,305
08/31/20001,3001,3021,2581,263
09/01/20001,2801,2801,2301,240
09/04/20001,2601,2841,2511,264
09/05/20001,2451,2501,2141,220
09/06/20001,2001,2161,1981,201
09/07/20001,2001,2081,1921,205
09/08/20001,2101,2301,2081,225
09/11/20001,2051,2251,2011,211
09/12/20001,2061,2131,1951,202
09/13/20001,2081,2601,2081,259
09/14/20001,2951,3231,2941,315
09/15/20001,3151,3151,3151,315
09/18/20001,3001,3251,2951,311
09/19/20001,2661,2771,2571,275
09/20/20001,2801,3091,2771,298
09/21/20001,2981,3241,2781,297
09/22/20001,2631,2751,2521,260
09/25/20001,2801,2891,2361,240
09/26/20001,2451,2651,2221,224
09/27/20001,2041,2141,2031,207
09/28/20001,2191,2401,1981,206
09/29/20001,2461,2601,2301,254
10/02/20001,2201,2291,2031,229
10/03/20001,2151,2381,2091,230
10/04/20001,2431,2731,2361,265
10/05/20001,2751,2811,2651,265
10/06/20001,2641,2821,2601,275
10/09/20001,2751,2751,2751,275
10/10/20001,2651,2971,2641,285
10/11/20001,2851,2851,2581,274
10/12/20001,2501,2841,2491,270
10/13/20001,2501,2601,2411,258
10/16/20001,2581,2581,2581,258
10/17/20001,2751,2801,2601,280
10/18/20001,2401,2401,2241,234
10/19/20001,2351,2451,2101,224
10/20/20001,2521,2551,2351,249
10/23/20001,2351,2491,2311,233
10/24/20001,2301,2361,2251,228
10/25/20001,2251,2251,2131,213
10/26/20001,2011,2351,1961,229
10/27/20001,2291,2291,2291,229
10/30/20001,2001,2051,1781,183
10/31/20001,1951,2081,1621,170
11/01/20001,1851,2041,1811,195
11/02/20001,1871,2131,1841,207
11/03/20001,2071,2071,2071,207
11/06/20001,2291,2421,2221,241
11/07/20001,2441,2441,2161,225
11/08/20001,2201,2301,2071,224
11/09/20001,2001,2051,1861,195
11/10/20001,1921,1971,1731,185
11/13/20001,1651,1651,1511,162
11/14/20001,1701,1701,1361,146
11/15/20001,1981,1981,1671,172
11/16/20001,1921,1921,1441,153
11/17/20001,1331,1451,1041,113
11/20/20001,1131,1161,0961,108
11/21/20001,0881,0881,0651,079
11/22/20001,0991,0991,0591,070
11/23/20001,0701,0701,0701,070
11/24/20001,0901,1031,0801,088
11/27/20001,1091,1291,1031,110
11/28/20001,1001,1161,0921,094
11/29/20001,0701,0851,0671,072
11/30/20001,0521,0651,0511,057
12/01/20001,0631,1001,0631,087
12/04/20001,1071,1191,1061,108
12/05/20001,1201,1201,0931,095
12/06/20001,1301,1321,1151,119
12/07/20001,1001,1101,0951,102
12/08/20001,0821,0981,0821,097
12/11/20001,1061,1301,1031,123
12/12/20001,1351,1371,1191,121
12/13/20001,1351,1401,1301,135
12/14/20001,1211,1411,1211,130
12/15/20001,1181,1341,1131,120
12/18/20001,1001,1151,0981,102
12/19/20001,0971,0971,0711,080
12/20/20001,0751,0751,0431,044
12/21/20001,0071,0481,0061,048
12/22/20001,0391,0401,0111,020
12/25/20001,0481,0481,0301,042
12/26/20001,0391,0601,0321,049
12/27/20001,0471,0481,0251,048
12/28/20001,0331,0371,0251,030
12/29/20001,0101,0221,0101,018