6501.T
Hitachi, Ltd.
06:30:00
4764 ¥
0.0000 (%0.00)
Previous Close: 4800
Day Low₺4690
Day High₺4854
6501.T: Hitachi, Ltd. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,032.4866
CLOSE 1,034.0958
Low
LOW 775
High
HIGH 1,380
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,018 | 1,018 | 1,018 | 1,018 |
| 01/02/2001 | 1,018 | 1,018 | 1,018 | 1,018 |
| 01/03/2001 | 1,018 | 1,018 | 1,018 | 1,018 |
| 01/04/2001 | 1,035 | 1,040 | 1,011 | 1,018 |
| 01/05/2001 | 1,038 | 1,062 | 1,030 | 1,062 |
| 01/08/2001 | 1,062 | 1,062 | 1,062 | 1,062 |
| 01/09/2001 | 1,048 | 1,050 | 1,016 | 1,027 |
| 01/10/2001 | 1,028 | 1,028 | 1,007 | 1,015 |
| 01/11/2001 | 1,020 | 1,030 | 987 | 994 |
| 01/12/2001 | 998 | 998 | 973 | 984 |
| 01/15/2001 | 1,000 | 1,020 | 996 | 1,003 |
| 01/16/2001 | 1,010 | 1,014 | 986 | 1,010 |
| 01/17/2001 | 1,020 | 1,020 | 1,006 | 1,016 |
| 01/18/2001 | 1,044 | 1,062 | 1,039 | 1,054 |
| 01/19/2001 | 1,085 | 1,085 | 1,054 | 1,056 |
| 01/22/2001 | 1,056 | 1,060 | 1,032 | 1,055 |
| 01/23/2001 | 1,041 | 1,077 | 1,039 | 1,075 |
| 01/24/2001 | 1,075 | 1,075 | 1,055 | 1,071 |
| 01/25/2001 | 1,073 | 1,076 | 1,058 | 1,064 |
| 01/26/2001 | 1,044 | 1,046 | 1,030 | 1,045 |
| 01/29/2001 | 1,060 | 1,080 | 1,059 | 1,075 |
| 01/30/2001 | 1,088 | 1,105 | 1,088 | 1,097 |
| 01/31/2001 | 1,083 | 1,098 | 1,075 | 1,095 |
| 02/01/2001 | 1,071 | 1,089 | 1,062 | 1,089 |
| 02/02/2001 | 1,080 | 1,095 | 1,076 | 1,079 |
| 02/05/2001 | 1,051 | 1,060 | 1,045 | 1,060 |
| 02/06/2001 | 1,020 | 1,037 | 1,020 | 1,033 |
| 02/07/2001 | 993 | 1,020 | 993 | 1,014 |
| 02/08/2001 | 1,014 | 1,030 | 1,000 | 1,022 |
| 02/09/2001 | 1,022 | 1,050 | 1,020 | 1,036 |
| 02/12/2001 | 1,036 | 1,036 | 1,036 | 1,036 |
| 02/13/2001 | 1,050 | 1,050 | 1,033 | 1,039 |
| 02/14/2001 | 1,021 | 1,029 | 1,008 | 1,015 |
| 02/15/2001 | 1,028 | 1,046 | 1,025 | 1,037 |
| 02/16/2001 | 1,033 | 1,043 | 1,025 | 1,028 |
| 02/19/2001 | 1,015 | 1,019 | 999 | 1,008 |
| 02/20/2001 | 1,003 | 1,020 | 1,002 | 1,020 |
| 02/21/2001 | 1,007 | 1,012 | 999 | 1,002 |
| 02/22/2001 | 990 | 1,023 | 986 | 1,018 |
| 02/23/2001 | 1,000 | 1,025 | 1,000 | 1,021 |
| 02/26/2001 | 1,012 | 1,042 | 1,012 | 1,031 |
| 02/27/2001 | 1,032 | 1,040 | 1,023 | 1,034 |
| 02/28/2001 | 1,014 | 1,030 | 1,010 | 1,025 |
| 03/01/2001 | 1,006 | 1,012 | 982 | 983 |
| 03/02/2001 | 980 | 995 | 972 | 974 |
| 03/05/2001 | 977 | 988 | 964 | 974 |
| 03/06/2001 | 1,004 | 1,007 | 995 | 1,003 |
| 03/07/2001 | 1,019 | 1,025 | 1,002 | 1,012 |
| 03/08/2001 | 1,007 | 1,012 | 995 | 1,004 |
| 03/09/2001 | 987 | 1,001 | 985 | 996 |
| 03/12/2001 | 989 | 989 | 973 | 977 |
| 03/13/2001 | 957 | 959 | 938 | 940 |
| 03/14/2001 | 940 | 940 | 940 | 940 |
| 03/15/2001 | 901 | 972 | 899 | 972 |
| 03/16/2001 | 962 | 975 | 950 | 950 |
| 03/19/2001 | 950 | 975 | 928 | 938 |
| 03/20/2001 | 938 | 938 | 938 | 938 |
| 03/21/2001 | 955 | 1,018 | 950 | 1,018 |
| 03/22/2001 | 988 | 1,045 | 982 | 1,028 |
| 03/23/2001 | 1,048 | 1,083 | 1,040 | 1,075 |
| 03/26/2001 | 1,099 | 1,135 | 1,081 | 1,135 |
| 03/27/2001 | 1,075 | 1,100 | 1,075 | 1,100 |
| 03/28/2001 | 1,100 | 1,118 | 1,092 | 1,111 |
| 03/29/2001 | 1,091 | 1,096 | 1,056 | 1,072 |
| 03/30/2001 | 1,076 | 1,102 | 1,061 | 1,073 |
| 04/02/2001 | 1,080 | 1,080 | 1,026 | 1,045 |
| 04/03/2001 | 1,065 | 1,090 | 1,060 | 1,065 |
| 04/04/2001 | 1,027 | 1,040 | 1,012 | 1,026 |
| 04/05/2001 | 1,066 | 1,074 | 1,054 | 1,054 |
| 04/06/2001 | 1,094 | 1,096 | 1,075 | 1,088 |
| 04/09/2001 | 1,075 | 1,075 | 1,048 | 1,053 |
| 04/10/2001 | 1,050 | 1,052 | 1,030 | 1,040 |
| 04/11/2001 | 1,050 | 1,062 | 1,032 | 1,054 |
| 04/12/2001 | 1,094 | 1,095 | 1,072 | 1,080 |
| 04/13/2001 | 1,082 | 1,095 | 1,067 | 1,076 |
| 04/16/2001 | 1,070 | 1,078 | 1,060 | 1,070 |
| 04/17/2001 | 1,061 | 1,065 | 1,054 | 1,061 |
| 04/18/2001 | 1,080 | 1,094 | 1,075 | 1,089 |
| 04/19/2001 | 1,110 | 1,121 | 1,099 | 1,112 |
| 04/20/2001 | 1,123 | 1,162 | 1,116 | 1,140 |
| 04/23/2001 | 1,135 | 1,155 | 1,123 | 1,130 |
| 04/24/2001 | 1,124 | 1,149 | 1,106 | 1,149 |
| 04/25/2001 | 1,129 | 1,145 | 1,126 | 1,131 |
| 04/26/2001 | 1,129 | 1,145 | 1,126 | 1,131 |
| 04/27/2001 | 1,172 | 1,198 | 1,168 | 1,198 |
| 04/30/2001 | 1,198 | 1,198 | 1,198 | 1,198 |
| 05/01/2001 | 1,278 | 1,355 | 1,262 | 1,338 |
| 05/02/2001 | 1,358 | 1,374 | 1,343 | 1,359 |
| 05/03/2001 | 1,359 | 1,359 | 1,359 | 1,359 |
| 05/04/2001 | 1,359 | 1,359 | 1,359 | 1,359 |
| 05/07/2001 | 1,302 | 1,360 | 1,302 | 1,350 |
| 05/08/2001 | 1,345 | 1,355 | 1,335 | 1,345 |
| 05/09/2001 | 1,305 | 1,309 | 1,279 | 1,296 |
| 05/10/2001 | 1,269 | 1,293 | 1,258 | 1,258 |
| 05/11/2001 | 1,255 | 1,294 | 1,255 | 1,268 |
| 05/14/2001 | 1,275 | 1,278 | 1,246 | 1,254 |
| 05/15/2001 | 1,260 | 1,283 | 1,254 | 1,276 |
| 05/16/2001 | 1,293 | 1,313 | 1,286 | 1,289 |
| 05/17/2001 | 1,329 | 1,342 | 1,308 | 1,327 |
| 05/18/2001 | 1,327 | 1,338 | 1,317 | 1,330 |
| 05/21/2001 | 1,342 | 1,358 | 1,340 | 1,351 |
| 05/22/2001 | 1,371 | 1,380 | 1,360 | 1,360 |
| 05/23/2001 | 1,355 | 1,371 | 1,336 | 1,344 |
| 05/24/2001 | 1,334 | 1,372 | 1,325 | 1,345 |
| 05/25/2001 | 1,338 | 1,354 | 1,320 | 1,324 |
| 05/28/2001 | 1,315 | 1,338 | 1,315 | 1,322 |
| 05/29/2001 | 1,315 | 1,324 | 1,306 | 1,318 |
| 05/30/2001 | 1,258 | 1,269 | 1,242 | 1,266 |
| 05/31/2001 | 1,226 | 1,237 | 1,205 | 1,224 |
| 06/01/2001 | 1,244 | 1,245 | 1,226 | 1,239 |
| 06/04/2001 | 1,239 | 1,240 | 1,221 | 1,237 |
| 06/05/2001 | 1,217 | 1,217 | 1,200 | 1,215 |
| 06/06/2001 | 1,240 | 1,256 | 1,227 | 1,232 |
| 06/07/2001 | 1,246 | 1,269 | 1,241 | 1,260 |
| 06/08/2001 | 1,296 | 1,302 | 1,285 | 1,290 |
| 06/11/2001 | 1,280 | 1,294 | 1,266 | 1,272 |
| 06/12/2001 | 1,264 | 1,265 | 1,245 | 1,257 |
| 06/13/2001 | 1,238 | 1,283 | 1,235 | 1,257 |
| 06/14/2001 | 1,258 | 1,265 | 1,231 | 1,231 |
| 06/15/2001 | 1,201 | 1,204 | 1,173 | 1,194 |
| 06/18/2001 | 1,184 | 1,196 | 1,172 | 1,175 |
| 06/19/2001 | 1,195 | 1,220 | 1,187 | 1,192 |
| 06/20/2001 | 1,197 | 1,224 | 1,192 | 1,212 |
| 06/21/2001 | 1,222 | 1,238 | 1,216 | 1,237 |
| 06/22/2001 | 1,250 | 1,267 | 1,249 | 1,260 |
| 06/25/2001 | 1,240 | 1,254 | 1,238 | 1,245 |
| 06/26/2001 | 1,244 | 1,254 | 1,235 | 1,241 |
| 06/27/2001 | 1,226 | 1,231 | 1,203 | 1,210 |
| 06/28/2001 | 1,213 | 1,217 | 1,173 | 1,179 |
| 06/29/2001 | 1,219 | 1,232 | 1,210 | 1,225 |
| 07/02/2001 | 1,200 | 1,202 | 1,171 | 1,189 |
| 07/03/2001 | 1,210 | 1,214 | 1,196 | 1,198 |
| 07/04/2001 | 1,188 | 1,192 | 1,170 | 1,185 |
| 07/05/2001 | 1,180 | 1,181 | 1,158 | 1,181 |
| 07/06/2001 | 1,150 | 1,151 | 1,114 | 1,140 |
| 07/09/2001 | 1,095 | 1,097 | 1,070 | 1,093 |
| 07/10/2001 | 1,098 | 1,139 | 1,089 | 1,139 |
| 07/11/2001 | 1,059 | 1,072 | 1,042 | 1,061 |
| 07/12/2001 | 1,094 | 1,109 | 1,082 | 1,101 |
| 07/13/2001 | 1,102 | 1,107 | 1,065 | 1,080 |
| 07/16/2001 | 1,080 | 1,080 | 1,063 | 1,078 |
| 07/17/2001 | 1,051 | 1,058 | 1,035 | 1,040 |
| 07/18/2001 | 1,048 | 1,061 | 1,037 | 1,047 |
| 07/19/2001 | 1,050 | 1,056 | 1,039 | 1,050 |
| 07/20/2001 | 1,050 | 1,050 | 1,050 | 1,050 |
| 07/23/2001 | 1,045 | 1,045 | 1,005 | 1,019 |
| 07/24/2001 | 1,015 | 1,047 | 1,011 | 1,043 |
| 07/25/2001 | 1,042 | 1,086 | 1,042 | 1,062 |
| 07/26/2001 | 1,055 | 1,058 | 1,043 | 1,050 |
| 07/27/2001 | 1,037 | 1,044 | 1,010 | 1,021 |
| 07/30/2001 | 1,029 | 1,029 | 997 | 1,003 |
| 07/31/2001 | 1,018 | 1,051 | 1,016 | 1,051 |
| 08/01/2001 | 1,071 | 1,087 | 1,053 | 1,079 |
| 08/02/2001 | 1,100 | 1,153 | 1,095 | 1,140 |
| 08/03/2001 | 1,111 | 1,132 | 1,107 | 1,120 |
| 08/06/2001 | 1,112 | 1,112 | 1,092 | 1,105 |
| 08/07/2001 | 1,095 | 1,133 | 1,091 | 1,128 |
| 08/08/2001 | 1,119 | 1,124 | 1,095 | 1,106 |
| 08/09/2001 | 1,086 | 1,086 | 1,062 | 1,071 |
| 08/10/2001 | 1,051 | 1,066 | 1,040 | 1,050 |
| 08/13/2001 | 1,043 | 1,043 | 1,020 | 1,032 |
| 08/14/2001 | 1,046 | 1,088 | 1,046 | 1,085 |
| 08/15/2001 | 1,085 | 1,091 | 1,068 | 1,090 |
| 08/16/2001 | 1,050 | 1,056 | 1,034 | 1,036 |
| 08/17/2001 | 1,030 | 1,035 | 1,015 | 1,016 |
| 08/20/2001 | 1,010 | 1,010 | 1,001 | 1,001 |
| 08/21/2001 | 1,003 | 1,008 | 980 | 1,008 |
| 08/22/2001 | 1,001 | 1,029 | 1,000 | 1,008 |
| 08/23/2001 | 1,010 | 1,010 | 990 | 996 |
| 08/24/2001 | 1,002 | 1,006 | 969 | 988 |
| 08/27/2001 | 1,020 | 1,037 | 1,014 | 1,014 |
| 08/28/2001 | 1,038 | 1,040 | 1,012 | 1,033 |
| 08/29/2001 | 1,030 | 1,042 | 1,017 | 1,027 |
| 08/30/2001 | 1,012 | 1,027 | 1,003 | 1,018 |
| 08/31/2001 | 1,002 | 1,009 | 962 | 974 |
| 09/03/2001 | 904 | 915 | 874 | 874 |
| 09/04/2001 | 864 | 900 | 849 | 900 |
| 09/05/2001 | 870 | 880 | 831 | 874 |
| 09/06/2001 | 854 | 869 | 845 | 857 |
| 09/07/2001 | 837 | 846 | 830 | 840 |
| 09/10/2001 | 830 | 839 | 818 | 820 |
| 09/11/2001 | 826 | 848 | 820 | 833 |
| 09/12/2001 | 793 | 805 | 783 | 783 |
| 09/13/2001 | 787 | 809 | 783 | 803 |
| 09/14/2001 | 809 | 828 | 809 | 824 |
| 09/17/2001 | 800 | 800 | 776 | 788 |
| 09/18/2001 | 808 | 821 | 801 | 803 |
| 09/19/2001 | 829 | 858 | 827 | 830 |
| 09/20/2001 | 800 | 809 | 789 | 795 |
| 09/21/2001 | 780 | 790 | 780 | 781 |
| 09/24/2001 | 781 | 781 | 781 | 781 |
| 09/25/2001 | 804 | 835 | 802 | 822 |
| 09/26/2001 | 800 | 804 | 783 | 802 |
| 09/27/2001 | 781 | 789 | 775 | 782 |
| 09/28/2001 | 782 | 782 | 782 | 782 |
| 10/01/2001 | 797 | 806 | 777 | 797 |
| 10/02/2001 | 800 | 815 | 785 | 815 |
| 10/03/2001 | 828 | 836 | 800 | 800 |
| 10/04/2001 | 840 | 850 | 831 | 850 |
| 10/05/2001 | 860 | 881 | 849 | 875 |
| 10/08/2001 | 875 | 875 | 875 | 875 |
| 10/09/2001 | 867 | 914 | 864 | 904 |
| 10/10/2001 | 898 | 901 | 876 | 896 |
| 10/11/2001 | 903 | 910 | 880 | 908 |
| 10/12/2001 | 919 | 934 | 907 | 934 |
| 10/15/2001 | 894 | 898 | 876 | 886 |
| 10/16/2001 | 886 | 902 | 884 | 894 |
| 10/17/2001 | 905 | 918 | 884 | 911 |
| 10/18/2001 | 891 | 892 | 858 | 867 |
| 10/19/2001 | 867 | 889 | 862 | 874 |
| 10/22/2001 | 877 | 884 | 863 | 869 |
| 10/23/2001 | 895 | 917 | 888 | 909 |
| 10/24/2001 | 906 | 921 | 903 | 915 |
| 10/25/2001 | 919 | 930 | 913 | 920 |
| 10/26/2001 | 928 | 931 | 896 | 907 |
| 10/29/2001 | 887 | 888 | 867 | 867 |
| 10/30/2001 | 859 | 861 | 823 | 847 |
| 10/31/2001 | 837 | 850 | 824 | 835 |
| 11/01/2001 | 861 | 872 | 845 | 859 |
| 11/02/2001 | 889 | 898 | 874 | 885 |
| 11/05/2001 | 886 | 889 | 879 | 889 |
| 11/06/2001 | 900 | 916 | 897 | 905 |
| 11/07/2001 | 895 | 904 | 889 | 895 |
| 11/08/2001 | 895 | 903 | 885 | 902 |
| 11/09/2001 | 902 | 902 | 902 | 902 |
| 11/12/2001 | 894 | 896 | 883 | 890 |
| 11/13/2001 | 880 | 880 | 849 | 860 |
| 11/14/2001 | 875 | 887 | 874 | 882 |
| 11/15/2001 | 872 | 902 | 872 | 902 |
| 11/16/2001 | 912 | 945 | 911 | 930 |
| 11/19/2001 | 940 | 976 | 935 | 960 |
| 11/20/2001 | 951 | 955 | 924 | 930 |
| 11/21/2001 | 910 | 925 | 908 | 908 |
| 11/22/2001 | 909 | 939 | 909 | 937 |
| 11/23/2001 | 937 | 937 | 937 | 937 |
| 11/26/2001 | 947 | 972 | 940 | 961 |
| 11/27/2001 | 966 | 979 | 946 | 950 |
| 11/28/2001 | 944 | 946 | 910 | 915 |
| 11/29/2001 | 905 | 913 | 889 | 900 |
| 11/30/2001 | 905 | 916 | 895 | 910 |
| 12/03/2001 | 920 | 932 | 900 | 918 |
| 12/04/2001 | 910 | 913 | 882 | 897 |
| 12/05/2001 | 912 | 930 | 907 | 930 |
| 12/06/2001 | 960 | 962 | 940 | 954 |
| 12/07/2001 | 962 | 976 | 948 | 969 |
| 12/10/2001 | 915 | 934 | 896 | 925 |
| 12/11/2001 | 915 | 915 | 915 | 915 |
| 12/12/2001 | 915 | 915 | 915 | 915 |
| 12/13/2001 | 895 | 922 | 889 | 895 |
| 12/14/2001 | 881 | 906 | 880 | 899 |
| 12/17/2001 | 903 | 906 | 885 | 891 |
| 12/18/2001 | 920 | 933 | 907 | 927 |
| 12/19/2001 | 920 | 920 | 920 | 920 |
| 12/20/2001 | 929 | 938 | 920 | 938 |
| 12/21/2001 | 930 | 936 | 911 | 920 |
| 12/24/2001 | 920 | 920 | 920 | 920 |
| 12/25/2001 | 930 | 940 | 916 | 928 |
| 12/26/2001 | 928 | 935 | 915 | 921 |
| 12/27/2001 | 930 | 949 | 923 | 949 |
| 12/28/2001 | 951 | 961 | 945 | 960 |
| 12/31/2001 | 960 | 960 | 960 | 960 |