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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 793.4811
CLOSE 793.0689

Low

LOW 660

High

HIGH 939.9
DATEOPENHIGHLOWCLOSE
01/06/2014799822797820
01/07/2014827834816825
01/08/2014830854826852
01/09/2014848848837843
01/10/2014845848839846
01/14/2014822836819833
01/15/2014848873844867
01/16/2014868873855856
01/17/2014852866851861
01/20/2014856861851858
01/21/2014859877857865
01/22/2014861870858859
01/23/2014853864846846
01/24/2014822825806817
01/27/2014781793777786
01/28/2014782789766768
01/29/2014795812793811
01/30/2014786796779794
01/31/2014816818790792
02/03/2014799806784787
02/04/2014755762746749
02/05/2014785790767770
02/06/2014778780757759
02/07/2014779781765780
02/10/2014795800785800
02/12/2014809815803812
02/13/2014806808787789
02/14/2014794797765775
02/17/2014774789766786
02/18/2014790816790812
02/19/2014809814803812
02/20/2014805809785787
02/21/2014808814804812
02/24/2014811825804816
02/25/2014819825813814
02/26/2014814815807808
02/27/2014806817801812
02/28/2014808816796803
03/03/2014789791780787
03/04/2014780797778795
03/05/2014813815803808
03/06/2014808826805823
03/07/2014830832822823
03/10/2014823828817824
03/11/2014820827813818
03/12/2014814815804805
03/13/2014804805793793
03/14/2014779785770772
03/17/2014763765748755
03/18/2014770772754754
03/19/2014747756719738
03/20/2014749749724728
03/24/2014730740718722
03/25/2014711736698733
03/26/2014744758741757
03/27/2014744749732748
03/28/2014746755739755
03/31/2014767767751762
04/01/2014766780761777
04/02/2014784789778778
04/03/2014779786770781
04/04/2014776786773783
04/07/2014771772755755
04/08/2014746755743743
04/09/2014734740725725
04/10/2014740742727731
04/11/2014701717699713
04/14/2014707725707716
04/15/2014746746725727
04/16/2014735755734755
04/17/2014755764750752
04/18/2014762762754759
04/21/2014760764754756
04/22/2014759763745746
04/23/2014752754743748
04/24/2014743746731732
04/25/2014733753733750
04/28/2014742743727732
04/30/2014731736726727
05/01/2014734748731747
05/02/2014746754741752
05/07/2014737739721722
05/08/2014725731717728
05/09/2014727740726736
05/12/2014740750730731
05/13/2014708720699710
05/14/2014711719705709
05/15/2014702707697703
05/16/2014695697683691
05/19/2014688692665667
05/20/2014665673660670
05/21/2014666675664671
05/22/2014680692676688
05/23/2014687693685686
05/26/2014698698687691
05/27/2014693699688691
05/28/2014694696686687
05/29/2014684684673680
05/30/2014681691681684
06/02/2014693709693708
06/03/2014720735715731
06/04/2014728733723732
06/05/2014733734726729
06/06/2014729731719720
06/09/2014719721709709
06/10/2014711714703705
06/11/2014710717708717
06/12/2014715715706710
06/13/2014701721701718
06/16/2014720724715718
06/17/2014718723711712
06/18/2014713715707709
06/19/2014712737711733
06/20/2014742743733736
06/23/2014735738731732
06/24/2014732737727733
06/25/2014729739728733
06/26/2014741752738741
06/27/2014742748733741
06/30/2014745745734742
07/01/2014745754741750
07/02/2014752753745747
07/03/2014751752745751
07/04/2014758776758775
07/07/2014774777770770
07/08/2014766775762767
07/09/2014762770761769
07/10/2014772773761764
07/11/2014758759752753
07/14/2014756760755757
07/15/2014764771764768
07/16/2014770773768768
07/17/2014770772764764
07/18/2014753759750756
07/22/2014767773.7765771.1
07/23/2014770.2780770.2773.5
07/24/2014773.5784.6773.5780
07/25/2014780792778.6789.6
07/28/2014792.1809.7791.6806.7
07/29/2014810821.4809.8819.4
07/30/2014823.9825.5806.6818
07/31/2014825826805.1808.7
08/01/2014785.1803.5781.6784.7
08/04/2014779.1790.6775787.4
08/05/2014793793.7770772.3
08/06/2014765775.2760.7763.2
08/07/2014761.3762.4748.7760
08/08/2014750752734740.7
08/11/2014758.8765.8750.1761.9
08/12/2014768768.8761.9767.1
08/13/2014762.5777761.8775.2
08/14/2014777785.8776.3778.7
08/15/2014778.6781.5772.9775.3
08/18/2014779.5779.5773.4775.6
08/19/2014781.7784778.6782
08/20/2014786.7786.7774.2776.5
08/21/2014781.6783776.3779.3
08/22/2014783784.6772775.6
08/25/2014783789.7780788.6
08/26/2014790794.7782.5783.4
08/27/2014790793.5783.1788.5
08/28/2014786.5787.6782.6786.1
08/29/2014780795.8779.9786.5
09/01/2014782.2786.3780785.5
09/02/2014789805.4788.2803.8
09/03/2014812.4815.5806809.8
09/04/2014806.2809.6800801
09/05/2014808808.9798803.6
09/08/2014808.7808.7804.1806.8
09/09/2014810815.5806.9806.9
09/10/2014803.1814.3802.5814.1
09/11/2014818820811.3814.1
09/12/2014820824.5816820
09/16/2014813.2821.3810.1820
09/17/2014820820808.4808.4
09/18/2014817.9830816.7828.2
09/19/2014828.2834.6825.7830.9
09/22/2014835835829.2834.2
09/24/2014825.2837.8825.2835.1
09/25/2014841.4855.5839.5855.5
09/26/2014845.1852840.2849.2
09/29/2014855857.7849.1853.5
09/30/2014853.5855832837.5
10/01/2014834.3848833.1841.8
10/02/2014827.5831.2810.3813.1
10/03/2014807814.7804813.2
10/06/2014830840.5825.4835
10/07/2014839.4840.9825.4828.2
10/08/2014800803.6789801.6
10/09/2014809.6812.9790791.4
10/10/2014777787.1775.1781.2
10/14/2014759767755.4759.2
10/15/2014758.3769755.8766.9
10/16/2014740756738.3748.3
10/17/2014751757.3738.5740
10/20/2014759.4774.8756.3770.3
10/21/2014775775.4752.6754.4
10/22/2014771777.9768777.2
10/23/2014770780.6766775.6
10/24/2014815819.8800.5803.1
10/27/2014812813802.3804.6
10/28/2014805816.9797.4797.8
10/29/2014805811.7802804.5
10/30/2014818829.9809.3820.6
10/31/2014830.8860830859.1
11/04/2014895898875879
11/05/2014877.1882.5870.8881.2
11/06/2014885891869872.9
11/07/2014881.7882871.2873.5
11/10/2014864.3871.9859.1870
11/11/2014874.8879.7871.1878.1
11/12/2014881.1889866.1868.5
11/13/2014865.3876.3864.3875.3
11/14/2014889.9890875.2887.6
11/17/2014881.1883858.1859.6
11/18/2014875889875885
11/19/2014890902.9887.6893
11/20/2014894.1900886.1893.7
11/21/2014893893876.3888.4
11/25/2014900915898915
11/26/2014911.2914.6907.4910.8
11/27/2014907914.8904906
11/28/2014906.1916.6906.1916.5
12/01/2014920928914.1920.1
12/02/2014915920.8907.4917.1
12/03/2014921.8923.7908.3911.3
12/04/2014924.9929916.5928.5
12/05/2014928.4932918931.5
12/08/2014938939.9926.6932.2
12/09/2014919924.8908.5911.9
12/10/2014897.4898.2878.5888
12/11/2014873903872.2898.6
12/12/2014891.1906.7890.9896.4
12/15/2014879890875880
12/16/2014875881.4863865.8
12/17/2014862.6873.9861.4863
12/18/2014883890.7871.4871.9
12/19/2014901.9905.9892905
12/22/2014907.4911.6902.3907.5
12/24/2014921924.6918.1921
12/25/2014917919.4914915.6
12/26/2014919.9926.6916.3925
12/29/2014928929.1911.7922.8
12/30/2014918.8919.2900.1900.7