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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 772.5189
CLOSE 772.0857
Low
LOW 585.7
High
HIGH 922.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 900.6 | 908.8 | 885.3 | 901.2 |
| 01/06/2015 | 884 | 884.5 | 872.6 | 872.8 |
| 01/07/2015 | 864 | 879.3 | 862.3 | 872.7 |
| 01/08/2015 | 880 | 882 | 873.7 | 874.4 |
| 01/09/2015 | 879 | 890.5 | 878.6 | 883.7 |
| 01/13/2015 | 872.3 | 885 | 865.1 | 884.7 |
| 01/14/2015 | 883.9 | 889.7 | 873.2 | 873.6 |
| 01/15/2015 | 866.4 | 883 | 866 | 880 |
| 01/16/2015 | 865 | 881 | 863.1 | 880.7 |
| 01/19/2015 | 885 | 887.9 | 872.5 | 879.2 |
| 01/20/2015 | 882.2 | 894 | 877.8 | 893.6 |
| 01/21/2015 | 895.9 | 896.5 | 885.3 | 889.8 |
| 01/22/2015 | 885.1 | 886.2 | 873.5 | 883.8 |
| 01/23/2015 | 892.3 | 906.6 | 891.3 | 905.5 |
| 01/26/2015 | 896.5 | 919.1 | 894.7 | 917.7 |
| 01/27/2015 | 920 | 922.9 | 914 | 920 |
| 01/28/2015 | 907 | 916.3 | 906 | 913 |
| 01/29/2015 | 905.3 | 911.6 | 897.4 | 899.2 |
| 01/30/2015 | 903.2 | 908 | 897.1 | 897.3 |
| 02/02/2015 | 877 | 884.5 | 867.3 | 877 |
| 02/03/2015 | 882.1 | 883.9 | 862.3 | 864.9 |
| 02/04/2015 | 870.2 | 880 | 864.4 | 866.6 |
| 02/05/2015 | 776.6 | 800 | 768.2 | 781 |
| 02/06/2015 | 787.9 | 791.6 | 782 | 787.3 |
| 02/09/2015 | 796.3 | 799 | 791.7 | 798.7 |
| 02/10/2015 | 800 | 800.2 | 787.5 | 792 |
| 02/12/2015 | 800 | 800 | 787.6 | 790.2 |
| 02/13/2015 | 790.2 | 792.9 | 778.4 | 782.1 |
| 02/16/2015 | 778.5 | 781.6 | 772.5 | 773.9 |
| 02/17/2015 | 773 | 784 | 766 | 780.2 |
| 02/18/2015 | 789 | 821.5 | 788.1 | 819.6 |
| 02/19/2015 | 825 | 829 | 811.2 | 813.9 |
| 02/20/2015 | 825.2 | 834.5 | 817.1 | 831.8 |
| 02/23/2015 | 843.9 | 845.9 | 830.6 | 834.7 |
| 02/24/2015 | 831 | 834.7 | 827.1 | 828.2 |
| 02/25/2015 | 819.5 | 828.5 | 801.1 | 821.3 |
| 02/26/2015 | 811.1 | 822.7 | 810 | 822 |
| 02/27/2015 | 826 | 827.3 | 812.7 | 818 |
| 03/02/2015 | 817 | 818.4 | 808 | 808.7 |
| 03/03/2015 | 810 | 811.9 | 801.2 | 804.1 |
| 03/04/2015 | 800 | 810 | 785.8 | 806.2 |
| 03/05/2015 | 804.2 | 813.7 | 801.1 | 812.9 |
| 03/06/2015 | 812 | 815.9 | 808.6 | 811.2 |
| 03/09/2015 | 806 | 808.9 | 800.1 | 804.3 |
| 03/10/2015 | 808 | 810.6 | 798.1 | 802.5 |
| 03/11/2015 | 792.9 | 802.3 | 792 | 799.6 |
| 03/12/2015 | 797.1 | 799.6 | 792 | 797.1 |
| 03/13/2015 | 800 | 814.5 | 798.5 | 811 |
| 03/16/2015 | 811 | 811 | 800.5 | 801 |
| 03/17/2015 | 816 | 842.2 | 812.5 | 835.7 |
| 03/18/2015 | 832 | 840.7 | 824.4 | 830.4 |
| 03/19/2015 | 829.5 | 837.8 | 823 | 826.9 |
| 03/20/2015 | 827.3 | 830.9 | 821 | 830.9 |
| 03/23/2015 | 839.7 | 843 | 835.1 | 835.6 |
| 03/24/2015 | 836.2 | 842.9 | 833.1 | 839 |
| 03/25/2015 | 840 | 845 | 830 | 839.7 |
| 03/26/2015 | 835.1 | 838.2 | 828.4 | 829.6 |
| 03/27/2015 | 839.1 | 843.9 | 822 | 830.7 |
| 03/30/2015 | 833.7 | 833.7 | 817.1 | 828.8 |
| 03/31/2015 | 839 | 840.4 | 823.2 | 823.2 |
| 04/01/2015 | 819.7 | 826.5 | 812.6 | 815.8 |
| 04/02/2015 | 820.3 | 839 | 817.8 | 831 |
| 04/03/2015 | 825.6 | 832.8 | 824.1 | 831.4 |
| 04/06/2015 | 821.1 | 828.5 | 818.3 | 825.6 |
| 04/07/2015 | 827 | 831 | 824.7 | 827.3 |
| 04/08/2015 | 828.7 | 830.7 | 821.3 | 823.9 |
| 04/09/2015 | 822 | 825 | 811.1 | 815.6 |
| 04/10/2015 | 815.6 | 816.2 | 805.3 | 807.6 |
| 04/13/2015 | 805 | 814.1 | 801.2 | 810.4 |
| 04/14/2015 | 809 | 815.8 | 808.1 | 815.2 |
| 04/15/2015 | 805.9 | 809 | 802.1 | 807 |
| 04/16/2015 | 803.1 | 808.8 | 800.5 | 808.8 |
| 04/17/2015 | 803.6 | 806 | 793 | 794.1 |
| 04/20/2015 | 789.4 | 800.4 | 784.2 | 798.3 |
| 04/21/2015 | 801.4 | 808.7 | 795.6 | 807.3 |
| 04/22/2015 | 829 | 837.8 | 824.4 | 837 |
| 04/23/2015 | 841 | 849 | 837.9 | 842.5 |
| 04/24/2015 | 841.8 | 842.6 | 835.7 | 836.7 |
| 04/27/2015 | 836 | 842.1 | 831.4 | 838.3 |
| 04/28/2015 | 839.8 | 841.6 | 834.5 | 837 |
| 04/30/2015 | 830.9 | 832.6 | 819.1 | 819.3 |
| 05/01/2015 | 815 | 820 | 811 | 818.8 |
| 05/07/2015 | 820.6 | 822.5 | 812.2 | 815.3 |
| 05/08/2015 | 816.2 | 826.6 | 811 | 822.9 |
| 05/11/2015 | 831.7 | 835.4 | 818.3 | 824.3 |
| 05/12/2015 | 820.1 | 824.7 | 815.4 | 824.7 |
| 05/13/2015 | 824.7 | 833.7 | 819.5 | 831.8 |
| 05/14/2015 | 835 | 840.4 | 830 | 838.3 |
| 05/15/2015 | 849.9 | 852.8 | 835.4 | 839.8 |
| 05/18/2015 | 843 | 854 | 841.9 | 852.6 |
| 05/19/2015 | 855.8 | 857.6 | 848.8 | 850 |
| 05/20/2015 | 857 | 858 | 846.2 | 847.3 |
| 05/21/2015 | 846.6 | 854.7 | 846.1 | 848.7 |
| 05/22/2015 | 852.9 | 852.9 | 843.3 | 850 |
| 05/25/2015 | 850 | 852 | 844.1 | 846.1 |
| 05/26/2015 | 841.7 | 845.9 | 833.2 | 835.3 |
| 05/27/2015 | 836 | 851.3 | 832.3 | 845.2 |
| 05/28/2015 | 850.4 | 852.3 | 845.5 | 848.3 |
| 05/29/2015 | 848.9 | 852.6 | 846 | 850 |
| 06/01/2015 | 845 | 845.7 | 837 | 844.3 |
| 06/02/2015 | 847.6 | 856.8 | 842.3 | 846.4 |
| 06/03/2015 | 841 | 844.4 | 835.5 | 841.5 |
| 06/04/2015 | 842.5 | 844.8 | 839.6 | 844.4 |
| 06/05/2015 | 839 | 839.9 | 830.5 | 835 |
| 06/08/2015 | 840 | 840.1 | 830.1 | 832.2 |
| 06/09/2015 | 828.5 | 838.7 | 824.3 | 825.1 |
| 06/10/2015 | 828.1 | 838.4 | 824.3 | 825.6 |
| 06/11/2015 | 834 | 851 | 830.5 | 838.5 |
| 06/12/2015 | 849 | 849.5 | 842.4 | 844.6 |
| 06/15/2015 | 839.7 | 847.8 | 837.5 | 842.2 |
| 06/16/2015 | 841.6 | 841.6 | 830.3 | 832.4 |
| 06/17/2015 | 837.5 | 838 | 824.6 | 828.5 |
| 06/18/2015 | 827.1 | 828 | 816.7 | 819.3 |
| 06/19/2015 | 826.9 | 831.7 | 824 | 826.6 |
| 06/22/2015 | 824.6 | 833.2 | 822.1 | 829.7 |
| 06/23/2015 | 833.7 | 840.1 | 828.3 | 839.8 |
| 06/24/2015 | 842 | 849.2 | 841 | 843.4 |
| 06/25/2015 | 836.9 | 839.2 | 832.6 | 836.6 |
| 06/26/2015 | 831.1 | 835.4 | 821.2 | 829.5 |
| 06/29/2015 | 808.9 | 813.6 | 802.2 | 807.7 |
| 06/30/2015 | 807.6 | 808 | 802.7 | 806.8 |
| 07/01/2015 | 810 | 810.2 | 800 | 800.6 |
| 07/02/2015 | 806.7 | 812 | 802 | 802.4 |
| 07/03/2015 | 807 | 807.3 | 801.2 | 804.4 |
| 07/06/2015 | 798.1 | 798.1 | 789.2 | 791.8 |
| 07/07/2015 | 797.3 | 806.5 | 795.8 | 800 |
| 07/08/2015 | 796 | 798 | 775 | 775 |
| 07/09/2015 | 758.9 | 766 | 731.2 | 764.5 |
| 07/10/2015 | 766 | 767.5 | 752.1 | 756.5 |
| 07/13/2015 | 764.2 | 771.9 | 761.1 | 767.3 |
| 07/14/2015 | 781.2 | 793.9 | 777.3 | 781.1 |
| 07/15/2015 | 780.7 | 789.6 | 773.4 | 774.5 |
| 07/16/2015 | 780 | 780.6 | 771.7 | 774.9 |
| 07/17/2015 | 776.2 | 779.2 | 772 | 775.2 |
| 07/21/2015 | 785 | 786.4 | 776.3 | 781.3 |
| 07/22/2015 | 776 | 777 | 770 | 770 |
| 07/23/2015 | 771.6 | 771.6 | 758 | 763 |
| 07/24/2015 | 757 | 759.9 | 753.2 | 754.9 |
| 07/27/2015 | 750 | 755 | 746.1 | 752.3 |
| 07/28/2015 | 746.9 | 753.5 | 739.5 | 746.3 |
| 07/29/2015 | 741.7 | 747.3 | 735.9 | 736.6 |
| 07/30/2015 | 777.6 | 799 | 773.1 | 784.6 |
| 07/31/2015 | 793 | 812.5 | 793 | 804.4 |
| 08/03/2015 | 805.5 | 807.5 | 790.5 | 794.3 |
| 08/04/2015 | 789.4 | 789.4 | 774.5 | 779.7 |
| 08/05/2015 | 774.3 | 786.9 | 766 | 779 |
| 08/06/2015 | 785 | 789.1 | 779 | 779 |
| 08/07/2015 | 775 | 788.9 | 775 | 786.3 |
| 08/10/2015 | 786.3 | 787 | 775.4 | 786.2 |
| 08/11/2015 | 788.7 | 792.7 | 772.8 | 777 |
| 08/12/2015 | 768.7 | 780.8 | 764.2 | 769.5 |
| 08/13/2015 | 760.4 | 763.3 | 755 | 761.5 |
| 08/14/2015 | 761.1 | 761.9 | 755.3 | 759.9 |
| 08/17/2015 | 763 | 763.7 | 756.3 | 758 |
| 08/18/2015 | 757.1 | 766.5 | 757.1 | 760 |
| 08/19/2015 | 757 | 763.8 | 751.9 | 751.9 |
| 08/20/2015 | 748 | 750 | 735 | 742.6 |
| 08/21/2015 | 727 | 730.3 | 718 | 720.7 |
| 08/24/2015 | 694.6 | 695.9 | 676.4 | 679.7 |
| 08/25/2015 | 649.7 | 688.5 | 641.5 | 653.7 |
| 08/26/2015 | 654 | 676.6 | 639.1 | 672.4 |
| 08/27/2015 | 691.3 | 693.5 | 674.3 | 676 |
| 08/28/2015 | 693.8 | 702.4 | 690 | 697.6 |
| 08/31/2015 | 693.1 | 693.1 | 675.2 | 681.8 |
| 09/01/2015 | 673.1 | 673.4 | 662.5 | 663 |
| 09/02/2015 | 647.5 | 658.6 | 641.7 | 646.7 |
| 09/03/2015 | 656 | 662.8 | 649.2 | 649.2 |
| 09/04/2015 | 649 | 651.5 | 632 | 638.2 |
| 09/07/2015 | 631 | 640 | 621 | 632 |
| 09/08/2015 | 633.3 | 648.9 | 632.3 | 633.3 |
| 09/09/2015 | 651 | 658.8 | 649.1 | 655.3 |
| 09/10/2015 | 636.8 | 641.6 | 627.2 | 634.7 |
| 09/11/2015 | 622 | 631.4 | 621.3 | 628.4 |
| 09/14/2015 | 633 | 634 | 620 | 620.6 |
| 09/15/2015 | 626.7 | 640.2 | 624.3 | 624.3 |
| 09/16/2015 | 633.3 | 651.6 | 632.7 | 644.9 |
| 09/17/2015 | 650 | 658 | 648.5 | 651.6 |
| 09/18/2015 | 645 | 645.2 | 629.2 | 641.7 |
| 09/24/2015 | 629.1 | 630 | 621.5 | 621.5 |
| 09/25/2015 | 620 | 622.8 | 612 | 622 |
| 09/28/2015 | 620 | 626.6 | 612.4 | 615.9 |
| 09/29/2015 | 601.3 | 602.6 | 585.7 | 592 |
| 09/30/2015 | 599.5 | 607.2 | 597.1 | 600.9 |
| 10/01/2015 | 616.8 | 636.8 | 615.1 | 628.5 |
| 10/02/2015 | 617.1 | 627.6 | 610.6 | 622.8 |
| 10/05/2015 | 631.7 | 632 | 617.3 | 621.6 |
| 10/06/2015 | 631.5 | 638 | 627.2 | 627.7 |
| 10/07/2015 | 637 | 664.2 | 634.1 | 660 |
| 10/08/2015 | 659.3 | 681.5 | 658.7 | 666.2 |
| 10/09/2015 | 675 | 688.8 | 674.5 | 688 |
| 10/13/2015 | 688 | 691.4 | 680.9 | 685.4 |
| 10/14/2015 | 674 | 674.2 | 662 | 666.3 |
| 10/15/2015 | 656.3 | 671.8 | 650.5 | 667.3 |
| 10/16/2015 | 671.4 | 677.4 | 666.5 | 675.7 |
| 10/19/2015 | 674.3 | 675.4 | 661.2 | 665.8 |
| 10/20/2015 | 665.8 | 668.2 | 660.8 | 666.4 |
| 10/21/2015 | 665 | 684.4 | 663.7 | 681.6 |
| 10/22/2015 | 673.9 | 689.6 | 673.7 | 677.5 |
| 10/23/2015 | 696.7 | 701.4 | 686.4 | 688.6 |
| 10/26/2015 | 743 | 744.2 | 729 | 730.5 |
| 10/27/2015 | 729 | 731.8 | 714.2 | 719 |
| 10/28/2015 | 719 | 723.9 | 707.5 | 714.8 |
| 10/29/2015 | 701 | 710.2 | 692.1 | 698 |
| 10/30/2015 | 700.5 | 709.7 | 693.2 | 702.9 |
| 11/02/2015 | 691.6 | 693.2 | 678.6 | 688.7 |
| 11/04/2015 | 706 | 717.4 | 703.9 | 707.6 |
| 11/05/2015 | 711.4 | 718.1 | 707 | 712.2 |
| 11/06/2015 | 716.3 | 719.9 | 712.9 | 717.1 |
| 11/09/2015 | 724.1 | 729.6 | 718.7 | 729.6 |
| 11/10/2015 | 723.7 | 726.9 | 721.3 | 726.5 |
| 11/11/2015 | 720.9 | 726.3 | 716.9 | 718.7 |
| 11/12/2015 | 720.1 | 730 | 719.4 | 728.4 |
| 11/13/2015 | 715.2 | 721.7 | 711.5 | 719.8 |
| 11/16/2015 | 701 | 713.6 | 701 | 711.8 |
| 11/17/2015 | 724.8 | 733 | 723.6 | 726.7 |
| 11/18/2015 | 731 | 733 | 727.5 | 729.2 |
| 11/19/2015 | 735.7 | 736.9 | 730.3 | 731.4 |
| 11/20/2015 | 729.9 | 731.9 | 722.2 | 729.3 |
| 11/24/2015 | 727.3 | 733.2 | 721.1 | 731.5 |
| 11/25/2015 | 725 | 728.4 | 718.2 | 724.4 |
| 11/26/2015 | 725.1 | 729 | 721.4 | 724.4 |
| 11/27/2015 | 723.7 | 725 | 713.6 | 715.5 |
| 11/30/2015 | 718.7 | 731.7 | 718.3 | 726.6 |
| 12/01/2015 | 734.6 | 748.3 | 732.5 | 746.1 |
| 12/02/2015 | 748.7 | 754.6 | 740.9 | 743.9 |
| 12/03/2015 | 739.3 | 742 | 732.3 | 740.1 |
| 12/04/2015 | 726.8 | 731.9 | 725.2 | 728.8 |
| 12/07/2015 | 737.1 | 739 | 732.7 | 735.6 |
| 12/08/2015 | 737.5 | 738.8 | 726.7 | 727.6 |
| 12/09/2015 | 725 | 729 | 721.2 | 723.1 |
| 12/10/2015 | 710.4 | 713.8 | 702.4 | 711.7 |
| 12/11/2015 | 703.2 | 721.4 | 702.5 | 717.6 |
| 12/14/2015 | 695.5 | 704.5 | 686 | 694 |
| 12/15/2015 | 690 | 694.6 | 678.6 | 678.6 |
| 12/16/2015 | 692.4 | 698.4 | 687.2 | 694.5 |
| 12/17/2015 | 706 | 714.8 | 703.2 | 703.2 |
| 12/18/2015 | 703 | 719.9 | 691.1 | 693.1 |
| 12/21/2015 | 681 | 689.3 | 676.3 | 685.6 |
| 12/22/2015 | 686 | 691.9 | 682.2 | 690.1 |
| 12/24/2015 | 695 | 698.8 | 684.2 | 684.4 |
| 12/25/2015 | 675.5 | 681.8 | 668.1 | 670.1 |
| 12/28/2015 | 674.8 | 692.7 | 674.7 | 685.5 |
| 12/29/2015 | 679.4 | 693.6 | 675 | 690.2 |
| 12/30/2015 | 694.2 | 707.4 | 691.3 | 691.5 |