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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 719.5275
CLOSE 719.7061
Low
LOW 566.3
High
HIGH 908.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 644 | 656 | 641.9 | 655.9 |
| 01/05/2017 | 670 | 670.7 | 655.1 | 659 |
| 01/06/2017 | 650.1 | 660.7 | 648.2 | 656.4 |
| 01/10/2017 | 654.5 | 660.5 | 652.1 | 652.7 |
| 01/11/2017 | 659 | 666.2 | 657.1 | 665.1 |
| 01/12/2017 | 660.5 | 662.9 | 653.6 | 657.3 |
| 01/13/2017 | 653.9 | 658.8 | 651.5 | 657.9 |
| 01/16/2017 | 654.2 | 659.1 | 650.1 | 652.3 |
| 01/17/2017 | 650.4 | 652.7 | 643.4 | 644.4 |
| 01/18/2017 | 634.4 | 653.6 | 633.5 | 651.4 |
| 01/19/2017 | 659.3 | 661 | 652.7 | 657.7 |
| 01/20/2017 | 657.3 | 661 | 654.3 | 658.6 |
| 01/23/2017 | 650.2 | 653.4 | 646.5 | 649 |
| 01/24/2017 | 648 | 650.4 | 643.4 | 643.9 |
| 01/25/2017 | 656.8 | 659.8 | 654.9 | 657 |
| 01/26/2017 | 664.1 | 677.7 | 662.4 | 674.8 |
| 01/27/2017 | 676.4 | 676.9 | 672.3 | 673.6 |
| 01/30/2017 | 670 | 671.7 | 663.6 | 667.9 |
| 01/31/2017 | 656.5 | 657.4 | 647.6 | 647.6 |
| 02/01/2017 | 636 | 651.5 | 635.1 | 648.2 |
| 02/02/2017 | 671 | 679.5 | 653.7 | 655.7 |
| 02/03/2017 | 660.1 | 671.6 | 656.5 | 660.7 |
| 02/06/2017 | 667.9 | 670.9 | 658.3 | 664.7 |
| 02/07/2017 | 659 | 678 | 658.8 | 672.3 |
| 02/08/2017 | 669.6 | 677.3 | 669.3 | 676.7 |
| 02/09/2017 | 640 | 643.6 | 619.4 | 622.3 |
| 02/10/2017 | 635 | 635.7 | 624.7 | 627.4 |
| 02/13/2017 | 630 | 638 | 628.4 | 636.6 |
| 02/14/2017 | 641.7 | 642.8 | 632.2 | 632.7 |
| 02/15/2017 | 642.7 | 646.9 | 640.6 | 641 |
| 02/16/2017 | 643.8 | 649 | 639.6 | 642.9 |
| 02/17/2017 | 635 | 637 | 628.7 | 631.1 |
| 02/20/2017 | 624.9 | 627.6 | 619.4 | 626.7 |
| 02/21/2017 | 626.7 | 634.2 | 624.7 | 633.8 |
| 02/22/2017 | 638 | 641.5 | 635.5 | 637 |
| 02/23/2017 | 638.6 | 638.6 | 631.2 | 634 |
| 02/24/2017 | 632.1 | 638.5 | 629.3 | 633 |
| 02/27/2017 | 620.9 | 622.5 | 613 | 616.9 |
| 02/28/2017 | 621.9 | 627.6 | 618.7 | 618.8 |
| 03/01/2017 | 625.8 | 631.5 | 622.2 | 630.9 |
| 03/02/2017 | 642.7 | 642.7 | 634 | 634.2 |
| 03/03/2017 | 630.9 | 632.3 | 622.5 | 626.5 |
| 03/06/2017 | 624.2 | 626.6 | 620.5 | 621.3 |
| 03/07/2017 | 623 | 631.9 | 622.6 | 631.7 |
| 03/08/2017 | 631 | 632.6 | 626.4 | 629.2 |
| 03/09/2017 | 632.3 | 632.9 | 628.4 | 631.8 |
| 03/10/2017 | 631.9 | 634.5 | 629.7 | 630 |
| 03/13/2017 | 629.3 | 634.7 | 628.4 | 633.7 |
| 03/14/2017 | 636.9 | 640.1 | 634 | 636.7 |
| 03/15/2017 | 635.3 | 638.5 | 631.2 | 638.5 |
| 03/16/2017 | 634 | 639.6 | 629.3 | 634.8 |
| 03/17/2017 | 627.2 | 628.6 | 621.5 | 624.7 |
| 03/21/2017 | 623 | 629.6 | 620.9 | 627.9 |
| 03/22/2017 | 620.5 | 620.9 | 611.4 | 611.6 |
| 03/23/2017 | 605.4 | 615.9 | 605 | 614 |
| 03/24/2017 | 611.1 | 618.6 | 609.5 | 616.4 |
| 03/27/2017 | 608 | 610.7 | 604.1 | 606.7 |
| 03/28/2017 | 611.3 | 621.7 | 611.3 | 621.4 |
| 03/29/2017 | 621.2 | 623.3 | 617.8 | 620.3 |
| 03/30/2017 | 620.5 | 622.2 | 611.5 | 612.5 |
| 03/31/2017 | 615.5 | 617.5 | 602.5 | 602.5 |
| 04/03/2017 | 602.6 | 607.2 | 600.9 | 603.7 |
| 04/04/2017 | 600 | 600.3 | 590.8 | 597 |
| 04/05/2017 | 601.8 | 605.4 | 593.6 | 595.2 |
| 04/06/2017 | 585.2 | 592.8 | 581.4 | 585.6 |
| 04/07/2017 | 587.7 | 593.8 | 583.2 | 586.1 |
| 04/10/2017 | 587.3 | 594.2 | 583.8 | 592.3 |
| 04/11/2017 | 588.1 | 590.5 | 583.3 | 589.6 |
| 04/12/2017 | 585 | 585.7 | 577.6 | 579.6 |
| 04/13/2017 | 572 | 575.4 | 568.5 | 574.3 |
| 04/14/2017 | 569 | 575.5 | 567.6 | 572.7 |
| 04/17/2017 | 571.3 | 574.6 | 566.3 | 573.2 |
| 04/18/2017 | 578.9 | 584.3 | 574.9 | 579.1 |
| 04/19/2017 | 578 | 578.9 | 573.3 | 576 |
| 04/20/2017 | 574.1 | 583.6 | 570.8 | 579.2 |
| 04/21/2017 | 585.6 | 591.2 | 583.7 | 587.4 |
| 04/24/2017 | 596.3 | 597.7 | 590.5 | 590.5 |
| 04/25/2017 | 587 | 598.1 | 582.1 | 596.9 |
| 04/26/2017 | 604.5 | 618.5 | 600.1 | 618.5 |
| 04/27/2017 | 613.6 | 617 | 607.4 | 615.4 |
| 04/28/2017 | 617.9 | 619.9 | 613.3 | 615.1 |
| 05/01/2017 | 617.2 | 624.2 | 616.4 | 623.6 |
| 05/02/2017 | 624 | 628.2 | 622.3 | 623.5 |
| 05/08/2017 | 635.9 | 639.6 | 633 | 635.5 |
| 05/09/2017 | 636 | 638 | 631 | 633.4 |
| 05/10/2017 | 636.6 | 637.5 | 633.5 | 635 |
| 05/11/2017 | 637 | 639.4 | 628.3 | 631.7 |
| 05/12/2017 | 631.7 | 633.5 | 621.7 | 624.6 |
| 05/15/2017 | 654.6 | 670.8 | 650.1 | 661.9 |
| 05/16/2017 | 666.5 | 676.6 | 664.7 | 675 |
| 05/17/2017 | 678.3 | 681.9 | 674.5 | 676.2 |
| 05/18/2017 | 661.5 | 669.5 | 658.6 | 663.7 |
| 05/19/2017 | 663.5 | 668.3 | 660.7 | 665.6 |
| 05/22/2017 | 671.1 | 674.2 | 667.3 | 674.2 |
| 05/23/2017 | 673.4 | 677 | 666.4 | 667.9 |
| 05/24/2017 | 670.3 | 675.9 | 668.5 | 675.1 |
| 05/25/2017 | 673 | 676.6 | 670.3 | 674 |
| 05/26/2017 | 672.7 | 673.4 | 667.1 | 670.4 |
| 05/29/2017 | 670.4 | 672.7 | 667.4 | 667.9 |
| 05/30/2017 | 667.4 | 671.3 | 662.4 | 670.2 |
| 05/31/2017 | 666.1 | 670.2 | 666.1 | 668.7 |
| 06/01/2017 | 671 | 676 | 668.4 | 674.8 |
| 06/02/2017 | 681 | 694.5 | 680.8 | 692.1 |
| 06/05/2017 | 697.5 | 699.7 | 686.7 | 687 |
| 06/06/2017 | 685.3 | 690.8 | 681 | 681.7 |
| 06/07/2017 | 680.3 | 688.2 | 678.6 | 686.5 |
| 06/08/2017 | 689 | 692 | 678 | 679.3 |
| 06/09/2017 | 677 | 680.9 | 670.6 | 678.3 |
| 06/12/2017 | 672.8 | 678.3 | 670.6 | 672.3 |
| 06/13/2017 | 670.3 | 677.5 | 669 | 677 |
| 06/14/2017 | 679.1 | 682 | 667.5 | 668.5 |
| 06/15/2017 | 665.8 | 665.8 | 655.2 | 660 |
| 06/16/2017 | 669.4 | 675.3 | 664.7 | 666.7 |
| 06/19/2017 | 662.7 | 672.5 | 662.6 | 669 |
| 06/20/2017 | 677.5 | 681.3 | 673.6 | 674.2 |
| 06/21/2017 | 674 | 680.3 | 673.3 | 678.8 |
| 06/22/2017 | 678.8 | 679.8 | 670.2 | 670.3 |
| 06/23/2017 | 675 | 676.5 | 669.4 | 674.3 |
| 06/26/2017 | 671.2 | 675.4 | 670.4 | 671.2 |
| 06/27/2017 | 684.4 | 689.7 | 681.7 | 686.6 |
| 06/28/2017 | 683.1 | 686.7 | 679.1 | 681 |
| 06/29/2017 | 688.5 | 694.2 | 684.7 | 689.8 |
| 06/30/2017 | 685 | 689.4 | 679.6 | 689.4 |
| 07/03/2017 | 689.4 | 697.5 | 688.5 | 693.7 |
| 07/04/2017 | 696.2 | 699.4 | 689.6 | 692.2 |
| 07/05/2017 | 692.9 | 702.9 | 692.6 | 700.9 |
| 07/06/2017 | 708 | 709.9 | 699.1 | 699.9 |
| 07/07/2017 | 695.2 | 702.7 | 694.4 | 698.3 |
| 07/10/2017 | 703.8 | 706 | 699.1 | 701 |
| 07/11/2017 | 704.9 | 712.8 | 702.4 | 712.1 |
| 07/12/2017 | 712.2 | 719.3 | 712 | 714 |
| 07/13/2017 | 720 | 723.7 | 715.8 | 718.3 |
| 07/14/2017 | 727.5 | 728.5 | 722.7 | 724.1 |
| 07/18/2017 | 725.7 | 730 | 722 | 729.9 |
| 07/19/2017 | 729.9 | 730.3 | 719.1 | 722.2 |
| 07/20/2017 | 723.9 | 737.3 | 722 | 736.8 |
| 07/21/2017 | 735 | 740.2 | 734.4 | 737.6 |
| 07/24/2017 | 730 | 735.3 | 725.9 | 733.3 |
| 07/25/2017 | 734 | 736.3 | 728 | 728.8 |
| 07/26/2017 | 737.3 | 737.3 | 723.2 | 725.8 |
| 07/27/2017 | 722.7 | 735.5 | 722.1 | 728.7 |
| 07/28/2017 | 729 | 730.6 | 716.3 | 721.1 |
| 07/31/2017 | 750 | 763.3 | 742 | 759.6 |
| 08/01/2017 | 758.3 | 759 | 732.2 | 737.3 |
| 08/02/2017 | 739.1 | 744.3 | 732.3 | 740.8 |
| 08/03/2017 | 741.3 | 748.8 | 737.1 | 743.6 |
| 08/04/2017 | 741.6 | 743.3 | 736.4 | 738.8 |
| 08/07/2017 | 741.3 | 742 | 735.6 | 737.3 |
| 08/08/2017 | 734.2 | 734.8 | 727.6 | 730.5 |
| 08/09/2017 | 724.7 | 727.6 | 716.5 | 724.9 |
| 08/10/2017 | 721.4 | 725.7 | 716.6 | 719 |
| 08/14/2017 | 719.3 | 728.2 | 713.5 | 720.7 |
| 08/15/2017 | 725.3 | 732.3 | 720.2 | 725.2 |
| 08/16/2017 | 730 | 731.3 | 726.1 | 726.7 |
| 08/17/2017 | 725 | 728.4 | 722.4 | 726.4 |
| 08/18/2017 | 718 | 720.8 | 712.4 | 716.3 |
| 08/21/2017 | 720 | 720.7 | 714.7 | 717 |
| 08/22/2017 | 717.5 | 722.4 | 714.7 | 721.7 |
| 08/23/2017 | 728 | 731.7 | 725.1 | 726.3 |
| 08/24/2017 | 722 | 722.9 | 717.2 | 717.5 |
| 08/25/2017 | 719.7 | 722.3 | 712.6 | 719 |
| 08/28/2017 | 721.9 | 723.9 | 718.2 | 720.9 |
| 08/29/2017 | 715.4 | 726.5 | 715.3 | 724 |
| 08/30/2017 | 734.3 | 747.8 | 731.6 | 744.4 |
| 08/31/2017 | 760.1 | 765 | 752.4 | 757 |
| 09/01/2017 | 760 | 763.2 | 750.6 | 754 |
| 09/04/2017 | 749 | 749.6 | 739.5 | 742 |
| 09/05/2017 | 743.7 | 744.5 | 734.5 | 736.6 |
| 09/06/2017 | 731.1 | 743.4 | 730.5 | 740.8 |
| 09/07/2017 | 740.9 | 744 | 734.6 | 734.9 |
| 09/08/2017 | 736.9 | 742.2 | 735.1 | 737.8 |
| 09/11/2017 | 744.3 | 751.1 | 744 | 745.8 |
| 09/12/2017 | 752.8 | 755.8 | 749.5 | 755.3 |
| 09/13/2017 | 770 | 781.8 | 768.6 | 780.1 |
| 09/14/2017 | 775.1 | 779.4 | 770.2 | 772.3 |
| 09/15/2017 | 769 | 785.3 | 768.1 | 782.6 |
| 09/19/2017 | 790 | 795 | 788.2 | 793.1 |
| 09/20/2017 | 788.8 | 794.3 | 786.1 | 794 |
| 09/21/2017 | 798 | 802.7 | 792.3 | 793.2 |
| 09/22/2017 | 798 | 799.2 | 787.3 | 791.4 |
| 09/25/2017 | 795.4 | 799.1 | 789.1 | 791 |
| 09/26/2017 | 785 | 786 | 778.5 | 784.1 |
| 09/27/2017 | 779.7 | 782.8 | 775.8 | 782.3 |
| 09/28/2017 | 794.8 | 796.5 | 787.5 | 792.6 |
| 09/29/2017 | 788.6 | 794 | 786.9 | 792.9 |
| 10/02/2017 | 793.5 | 804.2 | 793.1 | 803.2 |
| 10/03/2017 | 805.9 | 817 | 805.9 | 812.9 |
| 10/04/2017 | 812.9 | 817.2 | 802.9 | 815 |
| 10/05/2017 | 815 | 815 | 807.5 | 810.3 |
| 10/06/2017 | 815 | 817.2 | 808.5 | 812.1 |
| 10/10/2017 | 811.6 | 819.2 | 810.6 | 819.2 |
| 10/11/2017 | 818.2 | 818.7 | 812.2 | 818.3 |
| 10/12/2017 | 820 | 826 | 814.3 | 818.4 |
| 10/13/2017 | 824 | 833 | 822.3 | 832.4 |
| 10/16/2017 | 840 | 852.3 | 839.9 | 847.1 |
| 10/17/2017 | 855 | 855.1 | 841.4 | 846.3 |
| 10/18/2017 | 850 | 855.2 | 846.4 | 854.1 |
| 10/19/2017 | 858 | 858.4 | 852 | 855.2 |
| 10/20/2017 | 854.3 | 858 | 851.1 | 857.6 |
| 10/23/2017 | 860.1 | 871.7 | 860 | 868 |
| 10/24/2017 | 860.2 | 865.3 | 856.8 | 864.5 |
| 10/25/2017 | 867 | 868.6 | 858.9 | 861.6 |
| 10/26/2017 | 855 | 864 | 834.8 | 862.8 |
| 10/27/2017 | 875 | 878.5 | 864.2 | 878 |
| 10/30/2017 | 885 | 898.4 | 884.9 | 898.4 |
| 10/31/2017 | 890 | 900 | 889.4 | 897 |
| 11/01/2017 | 903.9 | 908.7 | 900.2 | 908.1 |
| 11/02/2017 | 906.7 | 907 | 894.7 | 897 |
| 11/06/2017 | 899.9 | 900 | 882.6 | 886.1 |
| 11/07/2017 | 894.5 | 901.2 | 889.3 | 899.8 |
| 11/08/2017 | 894 | 898.1 | 887.2 | 898 |
| 11/09/2017 | 899 | 902.9 | 873.8 | 889.3 |
| 11/10/2017 | 878.1 | 887.8 | 876.2 | 883.4 |
| 11/13/2017 | 880 | 882.8 | 873.5 | 873.9 |
| 11/14/2017 | 873.5 | 880.2 | 871.5 | 875.9 |
| 11/15/2017 | 867.8 | 868.2 | 848.8 | 852.7 |
| 11/16/2017 | 850 | 859.2 | 847.8 | 856.6 |
| 11/17/2017 | 867.1 | 870.8 | 854.6 | 856.9 |
| 11/20/2017 | 850 | 856.6 | 842 | 843.8 |
| 11/21/2017 | 857 | 858.2 | 845.2 | 846 |
| 11/22/2017 | 858 | 859.9 | 852 | 854 |
| 11/24/2017 | 843.5 | 846.3 | 839.2 | 845.3 |
| 11/27/2017 | 845.3 | 849.9 | 841.6 | 841.7 |
| 11/28/2017 | 840.8 | 841.1 | 828.2 | 832.2 |
| 11/29/2017 | 842.9 | 843.4 | 837.4 | 842.2 |
| 11/30/2017 | 837 | 838.2 | 825.2 | 834.2 |
| 12/01/2017 | 841.7 | 843.6 | 829.7 | 835.9 |
| 12/04/2017 | 840 | 841.7 | 828.9 | 829.5 |
| 12/05/2017 | 814.5 | 836.3 | 813.5 | 834.5 |
| 12/06/2017 | 829.5 | 830 | 817.4 | 820.7 |
| 12/07/2017 | 831.5 | 844.6 | 828 | 843.7 |
| 12/08/2017 | 847 | 852.4 | 845.4 | 850.6 |
| 12/11/2017 | 855 | 857.4 | 850.6 | 856.7 |
| 12/12/2017 | 857.4 | 861 | 850.8 | 852.9 |
| 12/13/2017 | 852 | 852.6 | 836.9 | 839.4 |
| 12/14/2017 | 835.1 | 847.4 | 835.1 | 840.9 |
| 12/15/2017 | 835 | 836.8 | 821.5 | 823.3 |
| 12/18/2017 | 834.5 | 849.8 | 832.1 | 849.6 |
| 12/19/2017 | 850.3 | 875.5 | 850.3 | 873.9 |
| 12/20/2017 | 873.5 | 893.4 | 873.3 | 892.8 |
| 12/21/2017 | 892 | 894.7 | 881.2 | 888.1 |
| 12/22/2017 | 883.1 | 894.3 | 882.2 | 893.6 |
| 12/25/2017 | 891 | 892.2 | 887.8 | 889.8 |
| 12/26/2017 | 888.1 | 889.1 | 885 | 888.2 |
| 12/27/2017 | 884.9 | 889.5 | 880.1 | 882.3 |
| 12/28/2017 | 880.1 | 883.7 | 874.7 | 876.6 |
| 12/29/2017 | 878 | 883.8 | 876.3 | 877.9 |