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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 519.1755
CLOSE 518.7212

Low

LOW 400

High

HIGH 692.9
DATEOPENHIGHLOWCLOSE
01/04/2016686.5692.9673.1676.6
01/05/2016676681668.1673.3
01/06/2016673.3676.8646651.9
01/07/2016646.1654.9634.2634.7
01/08/2016625.1644.9625.1633.1
01/12/2016623.5626.4613.4613.4
01/13/2016625634621.2631.2
01/14/2016610616.9600.6615
01/15/2016623.1627.9602.3604.6
01/18/2016588605582.4600.4
01/19/2016596.3614.8596612.4
01/20/2016613.1614586586.7
01/21/2016586600572.3572.6
01/22/2016595.1603.5589.1602.1
01/25/2016619.9619.9595.6597.8
01/26/2016590590.1576.5579.3
01/27/2016589592.4580586.1
01/28/2016582.2583.4572.1573.3
01/29/2016570587.6547.1586.4
02/01/2016605.9615602.5603.8
02/02/2016600601.8590.1592.4
02/03/2016579.3579.5551.6556
02/04/2016500.5513.4488.2512.6
02/05/2016503514.9498.1510.9
02/08/2016500504484.2495.3
02/09/2016470484.5465.1465.9
02/10/2016466.2474.1455.1460.5
02/12/2016436.5450.9431431
02/15/2016459.1469.8453.1465.5
02/16/2016466.2489.6466480
02/17/2016477485.5463.4471
02/18/2016479500476.4490
02/19/2016486486470.4475
02/22/2016471479.3470.2476.6
02/23/2016480.5484.7469.7471
02/24/2016461.3465.7452.7460
02/25/2016460465456.3463.3
02/26/2016479.3480.3474476.1
02/29/2016498.2498.4477.9477.9
03/01/2016475475.3459.3464.3
03/02/2016480495476.5492.4
03/03/2016496512.9495.8507.2
03/04/2016511.5525.4511.1519.3
03/07/2016525525.1515.2517.7
03/08/2016516521.5504.2513.2
03/09/2016504.1507.7499.5504.6
03/10/2016513518508.2516.8
03/11/2016508521.3507.5519.5
03/14/2016528.2537.7525.6535.3
03/15/2016539540.8526.3530.2
03/16/2016528541.9527.8532
03/17/2016538.7541.8517.6525.3
03/18/2016520.1528515.2521.4
03/22/2016528.9543.1528.6534.8
03/23/2016536.2541.6521.8522.8
03/24/2016520522.5511.1513.9
03/25/2016515.1530513.3528.5
03/28/2016532.2538.3530.2538.3
03/29/2016534.2538.7528.5533.8
03/30/2016535535.2523.6524.7
03/31/2016529.8541.2526526.6
04/01/2016520521.3492.6494.8
04/04/2016490.9506.7490.1495.5
04/05/2016487.5488.8471.8474.2
04/06/2016471.8478.7465.6473.2
04/07/2016472.9477.1463.9468.5
04/08/2016460481.3456.5474.7
04/11/2016471.5473457.2467
04/12/2016470.2488.8466.4487.6
04/13/2016497.8506.6491.5503.9
04/14/2016515522.6512.9522.6
04/15/2016521.1525.8517.6520.3
04/18/2016493.6503.4492501.7
04/19/2016511.7524.4511.1523.8
04/20/2016530537.8524.6527.2
04/21/2016538538.4526.3532.7
04/22/2016526.1538.9525.1538.6
04/25/2016540.3547.1536.1546.2
04/26/2016538.6542.8534.5539.1
04/27/2016537.2538.9533.4536.8
04/28/2016543.3554.7514.3515.6
05/02/2016487.6494.1483.6487.5
05/06/2016488490.3476482.7
05/09/2016486.1489.8482.1483.7
05/10/2016462482.7460480.2
05/11/2016482.2492.5474.1475.5
05/12/2016472.4485467.6484.8
05/13/2016488489.3475.5476.1
05/16/2016464.1512.4464.1493.6
05/17/2016500.2506.5493.8498.9
05/18/2016500.1513494.1508
05/19/2016515518.2493.7496
05/20/2016493.7501.4488.6500
05/23/2016496.3498.2482.1494.7
05/24/2016492.6493.1480.9482.8
05/25/2016489.8491.8485.9488.5
05/26/2016493493.8477.7479
05/27/2016483.1486.4479.6483.6
05/30/2016488.3503.4482.4501
05/31/2016501.3515498.5512
06/01/2016512514.3505.5507.1
06/02/2016505.2505.9494.1495.3
06/03/2016495500.9488.1491.6
06/06/2016480.2492.1477.8492.1
06/07/2016495497.3486.7495
06/08/2016497.6498.6489.2498.6
06/09/2016494.3497.5488.5491.2
06/10/2016493.1494.9483.2485.5
06/13/2016470470.6456.3456.3
06/14/2016454.4460.8451.2455.2
06/15/2016452.8466.9449.1462
06/16/2016460460.6442.5445.2
06/17/2016449.8458.9449.8457
06/20/2016468477.2465.1470.8
06/21/2016465.8474.6462472.8
06/22/2016468470.7465.8466.9
06/23/2016470485.1468484
06/24/2016498498421.6434.2
06/27/2016431.9437.5410.8419.2
06/28/2016405.5413.6400410.5
06/29/2016418.5429.1415426.3
06/30/2016433.5434.9420.5423.9
07/01/2016426.2427.8415.4417.4
07/04/2016413.6421.4407421
07/05/2016420420409.5412.9
07/06/2016404.8408.4400408.4
07/07/2016407414.2402403.1
07/08/2016407412.7402.5403.3
07/11/2016414.5422.8411419.9
07/12/2016433447432437.9
07/13/2016459.8462449.3453.2
07/14/2016452.9453.9443.6449.3
07/15/2016454.1472.3453.2466.2
07/19/2016472.4474.2462.8469.9
07/20/2016469.8472.4463.4471
07/21/2016480488.1479.4483.3
07/22/2016478487.6475.5486
07/25/2016488493.4485.3485.9
07/26/2016475.3476.9461.8466.7
07/27/2016471.6480467.3476.4
07/28/2016472.9475.3466.2466.9
07/29/2016466.9481.6463.1476.5
08/01/2016454.5471.9453.7469.6
08/02/2016461.6468.7457.5458.7
08/03/2016448452.8441.8442.6
08/04/2016442.7459.2441.1457
08/05/2016468468458461.4
08/08/2016474483.5467.3482.9
08/09/2016486.6492.3481.3491.2
08/10/2016490.9491481.4484.8
08/12/2016486.7489.6482.8488.2
08/15/2016484485479.9481.9
08/16/2016484490478.7478.7
08/17/2016474.8492.3474.3490.1
08/18/2016485486478.7479.3
08/19/2016483492.5480.3489.3
08/22/2016496.9498.5492.5494.9
08/23/2016485486.6474.3477.1
08/24/2016477482.5474.1475
08/25/2016470476.4469.1475.5
08/26/2016476.5476.6464.6466
08/29/2016477485.5476.1481.9
08/30/2016481.8491.3481.1484
08/31/2016488.5497.7487.2496
09/01/2016497.1497.6492.1494.4
09/02/2016492.1497485.8496.2
09/05/2016505510501501.3
09/06/2016504.5505.7500.3503.9
09/07/2016495.1500491.9499
09/08/2016497497.8488.2491.9
09/09/2016483.9492.8483489.9
09/12/2016483483474.4477.8
09/13/2016480.1482.6473.8477.3
09/14/2016474.9477.3471.8473
09/15/2016470471.4465.9467.5
09/16/2016470.5476.9470.5475.8
09/20/2016470.1479.1470473.4
09/21/2016471490.3466.6490.1
09/23/2016482.5486.8480.2483.7
09/26/2016480480468.5470.7
09/27/2016465.5477.6461.4477.6
09/28/2016473474.8467.5471.3
09/29/2016478485.5476482.7
09/30/2016472.7473.2465.2468.6
10/03/2016466.1470.4461.5464.8
10/04/2016467.9474.6465.6472.4
10/05/2016484502.8482.2502.4
10/06/2016511519509.4513.7
10/07/2016512.6525512.6524.5
10/11/2016528.8535.5526.2526.2
10/12/2016516.2526.3515.2518.7
10/13/2016521.3528.3513.7515.7
10/14/2016515.1519.6512.8518.8
10/17/2016520527.2518.6523.1
10/18/2016522.5524.8518.4522.8
10/19/2016513.7515.3508.5512.9
10/20/2016511.6523.5510.4523
10/21/2016525527.9522.5523.9
10/24/2016524525.8520.6522.1
10/25/2016527.3531.5526527.7
10/26/2016527527.9521.4525.1
10/27/2016522.2524517.3519.4
10/28/2016522.5536.5522.3532.2
10/31/2016546562.9541.4559.2
11/01/2016559.1559.8552.1558.7
11/02/2016551.5552.8546.3547.8
11/04/2016537.8543531.5535.3
11/07/2016546.9550.7543.2548.3
11/08/2016552553.9546.8549
11/09/2016555.2559.2502.8508.7
11/10/2016559564.5544.2562.5
11/11/2016568.2575.4562.7564.4
11/14/2016570.1588.5569588.3
11/15/2016590.3594.5583586.4
11/16/2016600600.9588.8589.6
11/17/2016584.3588.3578.5588.3
11/18/2016599600.6592.9594.4
11/21/2016598.5616.7594.8613.5
11/22/2016614615606608.8
11/24/2016618.5620611.2615.2
11/25/2016615.8627.4615.2619
11/28/2016615617.6604.6617.6
11/29/2016609.3613.8606.4610.9
11/30/2016614.5615.9607609.3
12/01/2016622628.8616.6618.8
12/02/2016622.7624.6615.3621.5
12/05/2016619.5621611.4617.3
12/06/2016627.1628.4620.3623.7
12/07/2016629634.8626.4634.5
12/08/2016644.5646.9636.7646.8
12/09/2016647.1653.8644.3652
12/12/2016660662636.9643.6
12/13/2016630.1635.8624.8634.3
12/14/2016639.6641.2633.8635.7
12/15/2016645648.2637.4642.2
12/16/2016648.6657.4647.1655.7
12/19/2016647.6654.7646651.2
12/20/2016651.2653642.4646.5
12/21/2016650.3654.2641.4644.2
12/22/2016638641.1631.5640.8
12/26/2016644.7645637.8639
12/27/2016633641.6632.7636.6
12/28/2016641.5646.4641.3644.9
12/29/2016641.3641.7630.7631.8
12/30/2016630633624.2632