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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 769.3869
CLOSE 767.962
Low
LOW 553.5
High
HIGH 944.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 893 | 893.7 | 884.3 | 890.5 |
| 01/05/2018 | 892.9 | 903.5 | 892.2 | 896.6 |
| 01/09/2018 | 910 | 914.9 | 907.1 | 912.5 |
| 01/10/2018 | 912 | 917.8 | 906.2 | 917.5 |
| 01/11/2018 | 911.1 | 914.3 | 904.6 | 914.3 |
| 01/12/2018 | 914.3 | 915.3 | 904.2 | 906.3 |
| 01/15/2018 | 915 | 929.6 | 915 | 929.4 |
| 01/16/2018 | 930.5 | 932.4 | 916.4 | 925.4 |
| 01/17/2018 | 918.2 | 918.3 | 908.4 | 913.6 |
| 01/18/2018 | 924.2 | 932.7 | 917 | 917.8 |
| 01/19/2018 | 930 | 934.4 | 926.8 | 930.8 |
| 01/22/2018 | 927.5 | 932.9 | 923.7 | 932.9 |
| 01/23/2018 | 936.2 | 944.2 | 931.3 | 940 |
| 01/24/2018 | 932 | 934.8 | 924.4 | 927.1 |
| 01/25/2018 | 915 | 923.2 | 913.6 | 918.1 |
| 01/26/2018 | 926.2 | 930.9 | 917.9 | 920 |
| 01/29/2018 | 915 | 915.8 | 901.3 | 904 |
| 01/30/2018 | 901.1 | 901.7 | 878.6 | 882.2 |
| 01/31/2018 | 870.1 | 891 | 863 | 866.4 |
| 02/01/2018 | 889 | 897 | 876.9 | 896 |
| 02/02/2018 | 896.7 | 899.1 | 878.6 | 883.7 |
| 02/05/2018 | 865.2 | 874.2 | 857.4 | 857.6 |
| 02/06/2018 | 808.7 | 820.8 | 800.7 | 818.4 |
| 02/07/2018 | 847.6 | 848 | 812.4 | 812.5 |
| 02/08/2018 | 818 | 826.9 | 811.8 | 826.4 |
| 02/09/2018 | 799.2 | 806.9 | 789 | 804.5 |
| 02/13/2018 | 821.6 | 827.9 | 804.8 | 807.8 |
| 02/14/2018 | 814 | 823.8 | 795.9 | 801 |
| 02/15/2018 | 812 | 818.4 | 804.7 | 809.5 |
| 02/16/2018 | 816 | 822.5 | 812.5 | 814.2 |
| 02/19/2018 | 820 | 834.8 | 817.9 | 834.7 |
| 02/20/2018 | 835 | 838.7 | 825.8 | 830.2 |
| 02/21/2018 | 831.9 | 831.9 | 820.1 | 822.7 |
| 02/22/2018 | 825 | 828.2 | 816.5 | 824.6 |
| 02/23/2018 | 821.5 | 834 | 820.6 | 831.5 |
| 02/26/2018 | 836.3 | 839.7 | 826.9 | 827.5 |
| 02/27/2018 | 840.3 | 851.8 | 840.3 | 847.9 |
| 02/28/2018 | 845 | 851.2 | 809 | 818 |
| 03/01/2018 | 822.4 | 830.2 | 815.2 | 820.3 |
| 03/02/2018 | 800.6 | 805 | 797.1 | 800 |
| 03/05/2018 | 790.2 | 791.6 | 776.4 | 779.5 |
| 03/06/2018 | 798 | 802.9 | 786.9 | 788.2 |
| 03/07/2018 | 780.2 | 791.9 | 774.8 | 774.9 |
| 03/08/2018 | 783.6 | 788.6 | 777.2 | 778.4 |
| 03/09/2018 | 788.4 | 799 | 785.5 | 790.8 |
| 03/12/2018 | 808.1 | 813.7 | 805.5 | 809.2 |
| 03/13/2018 | 805 | 820.5 | 802.7 | 820.3 |
| 03/14/2018 | 807 | 809.2 | 800.2 | 801.6 |
| 03/15/2018 | 799.9 | 803.5 | 791.2 | 798.2 |
| 03/16/2018 | 793.9 | 799.3 | 789.4 | 789.8 |
| 03/19/2018 | 787 | 790.6 | 779.3 | 785.1 |
| 03/20/2018 | 780 | 785 | 775.2 | 783.8 |
| 03/22/2018 | 789.1 | 794.1 | 783.1 | 793.3 |
| 03/23/2018 | 772.7 | 775.6 | 760.1 | 762 |
| 03/26/2018 | 744.1 | 757.5 | 736.7 | 756.1 |
| 03/27/2018 | 768.7 | 783.9 | 767.1 | 783.6 |
| 03/28/2018 | 764.2 | 773.1 | 753.8 | 772.4 |
| 03/29/2018 | 774 | 776.5 | 755.8 | 763.1 |
| 03/30/2018 | 775 | 776.5 | 767.5 | 770.8 |
| 04/02/2018 | 774.4 | 778.6 | 769.1 | 769.1 |
| 04/03/2018 | 759 | 766.2 | 752.2 | 763.4 |
| 04/04/2018 | 763 | 764.5 | 745.3 | 748 |
| 04/05/2018 | 760 | 769.7 | 757.2 | 766.2 |
| 04/06/2018 | 766.1 | 771.9 | 764 | 765.1 |
| 04/09/2018 | 764.9 | 773 | 760.3 | 770.6 |
| 04/10/2018 | 766 | 777.7 | 762.9 | 774.2 |
| 04/11/2018 | 788.3 | 791.8 | 781.7 | 781.9 |
| 04/12/2018 | 778.5 | 782.1 | 772.2 | 775.9 |
| 04/13/2018 | 780 | 788.8 | 779.6 | 786.3 |
| 04/16/2018 | 782.6 | 785.5 | 775.6 | 782 |
| 04/17/2018 | 784.7 | 784.7 | 770.7 | 774 |
| 04/18/2018 | 778 | 783.2 | 770.4 | 781.6 |
| 04/19/2018 | 789.1 | 800.2 | 785.1 | 789.3 |
| 04/20/2018 | 789.2 | 791 | 782.8 | 790 |
| 04/23/2018 | 797 | 806.3 | 796.9 | 801.5 |
| 04/24/2018 | 820 | 830 | 815 | 829.1 |
| 04/25/2018 | 820.1 | 820.5 | 803 | 809.8 |
| 04/26/2018 | 814.1 | 816 | 808.4 | 808.9 |
| 04/27/2018 | 800 | 807.3 | 795.6 | 801.6 |
| 05/01/2018 | 838 | 855.8 | 823.3 | 850.3 |
| 05/02/2018 | 858 | 869 | 856.1 | 864.3 |
| 05/07/2018 | 864.3 | 864.7 | 847 | 859.5 |
| 05/08/2018 | 859.3 | 869.6 | 855.6 | 858 |
| 05/09/2018 | 861 | 873.7 | 860.8 | 864.8 |
| 05/10/2018 | 865 | 870.9 | 856.9 | 864.3 |
| 05/11/2018 | 867.1 | 873 | 865.6 | 872.6 |
| 05/14/2018 | 865 | 870.6 | 861.1 | 869.5 |
| 05/15/2018 | 871.5 | 871.8 | 861.3 | 864.3 |
| 05/16/2018 | 861 | 862.1 | 851.4 | 852.1 |
| 05/17/2018 | 858 | 859.6 | 850.6 | 850.6 |
| 05/18/2018 | 850 | 850.3 | 840.4 | 846.9 |
| 05/21/2018 | 845.1 | 845.8 | 839 | 842.7 |
| 05/22/2018 | 840 | 840.6 | 829.5 | 832.1 |
| 05/23/2018 | 830.5 | 835.4 | 820.2 | 820.9 |
| 05/24/2018 | 816.1 | 817.6 | 807.7 | 812.1 |
| 05/25/2018 | 809.7 | 824.8 | 807.8 | 819.7 |
| 05/28/2018 | 820 | 827.8 | 819.6 | 825.7 |
| 05/29/2018 | 822.4 | 822.6 | 807.5 | 814.2 |
| 05/30/2018 | 798 | 801.2 | 789.7 | 794.4 |
| 05/31/2018 | 800.1 | 802.8 | 792 | 796.6 |
| 06/01/2018 | 790 | 796.5 | 786.2 | 791.2 |
| 06/04/2018 | 798.1 | 806.3 | 797.6 | 801.1 |
| 06/05/2018 | 808 | 808.3 | 795.8 | 797.8 |
| 06/06/2018 | 806.7 | 826.2 | 806.1 | 822.7 |
| 06/07/2018 | 829.9 | 839.2 | 829.3 | 834.7 |
| 06/08/2018 | 830.1 | 834.3 | 823.5 | 824.6 |
| 06/11/2018 | 823.6 | 828.9 | 820.6 | 824.8 |
| 06/12/2018 | 836 | 837.5 | 819.4 | 827.1 |
| 06/13/2018 | 826.6 | 836.9 | 826.1 | 834.4 |
| 06/14/2018 | 829 | 829.3 | 817.2 | 817.3 |
| 06/15/2018 | 822.1 | 822.8 | 814.3 | 817.9 |
| 06/18/2018 | 810 | 810.8 | 790.7 | 792.9 |
| 06/19/2018 | 799.5 | 799.7 | 785.1 | 785.6 |
| 06/20/2018 | 786.3 | 791.9 | 775.1 | 786.1 |
| 06/21/2018 | 785.5 | 793.2 | 781.3 | 787.2 |
| 06/22/2018 | 772.2 | 784.9 | 771 | 783 |
| 06/25/2018 | 786 | 792.2 | 780.2 | 781.6 |
| 06/26/2018 | 777.8 | 785.3 | 774 | 779.1 |
| 06/27/2018 | 780.5 | 782.9 | 766.7 | 768.3 |
| 06/28/2018 | 765.9 | 773.1 | 764 | 772.2 |
| 06/29/2018 | 773.5 | 782.5 | 771.1 | 781.6 |
| 07/02/2018 | 780.5 | 790 | 767.7 | 768.1 |
| 07/03/2018 | 771.9 | 773.4 | 761.1 | 769.4 |
| 07/04/2018 | 765.6 | 767.5 | 755.4 | 759 |
| 07/05/2018 | 759.7 | 762.9 | 751.1 | 752.5 |
| 07/06/2018 | 757 | 762 | 755.3 | 758.8 |
| 07/09/2018 | 760 | 772.8 | 758.6 | 771.8 |
| 07/10/2018 | 787 | 795.8 | 784.8 | 790.2 |
| 07/11/2018 | 782.1 | 782.9 | 765.4 | 779.9 |
| 07/12/2018 | 780.8 | 786.9 | 777.5 | 781.3 |
| 07/13/2018 | 785.9 | 790.4 | 782.4 | 787.7 |
| 07/17/2018 | 791.6 | 798.5 | 784 | 792.6 |
| 07/18/2018 | 800.8 | 802.4 | 791.4 | 792.7 |
| 07/19/2018 | 800.6 | 804.8 | 796.5 | 798.5 |
| 07/20/2018 | 798.5 | 801.5 | 790.5 | 795.6 |
| 07/23/2018 | 788.7 | 795.2 | 786.5 | 791.1 |
| 07/24/2018 | 792 | 793.9 | 783.9 | 793 |
| 07/25/2018 | 800.8 | 805.7 | 794.4 | 795.9 |
| 07/26/2018 | 802.4 | 809.2 | 798.6 | 808.9 |
| 07/27/2018 | 809.5 | 811 | 803.4 | 810.2 |
| 07/30/2018 | 820 | 824 | 802.8 | 803.1 |
| 07/31/2018 | 801 | 801.3 | 777.8 | 778.6 |
| 08/01/2018 | 792 | 794.3 | 776.4 | 779.4 |
| 08/02/2018 | 770 | 777.8 | 758.4 | 762 |
| 08/03/2018 | 762 | 764.4 | 756.3 | 757.7 |
| 08/06/2018 | 758.8 | 764.7 | 754.6 | 756.2 |
| 08/07/2018 | 757.5 | 767.4 | 756.3 | 767.1 |
| 08/08/2018 | 775 | 784 | 773.3 | 777.7 |
| 08/09/2018 | 771 | 772 | 759.7 | 767 |
| 08/10/2018 | 763 | 763.4 | 750.7 | 751.8 |
| 08/13/2018 | 745.4 | 748 | 730.6 | 730.6 |
| 08/14/2018 | 738.8 | 743.6 | 731.3 | 742.7 |
| 08/15/2018 | 757 | 757.5 | 734.9 | 738 |
| 08/16/2018 | 728.3 | 738 | 716 | 732.2 |
| 08/17/2018 | 738.6 | 738.8 | 722.1 | 724.9 |
| 08/20/2018 | 720.5 | 729.5 | 720.5 | 728 |
| 08/21/2018 | 723.6 | 725.3 | 716.3 | 717 |
| 08/22/2018 | 718.8 | 727.7 | 718.8 | 726 |
| 08/23/2018 | 725.5 | 726.1 | 715.5 | 717.1 |
| 08/24/2018 | 721.9 | 722.1 | 715.1 | 718.1 |
| 08/27/2018 | 720.5 | 730.7 | 720.1 | 728.4 |
| 08/28/2018 | 732 | 739.4 | 730.5 | 731.2 |
| 08/29/2018 | 734.2 | 740.9 | 734.2 | 735.6 |
| 08/30/2018 | 744 | 745.1 | 729 | 730.6 |
| 08/31/2018 | 725.2 | 730.5 | 718.4 | 725.5 |
| 09/03/2018 | 722.4 | 724.9 | 715.4 | 716 |
| 09/04/2018 | 714.8 | 715.2 | 707.1 | 711.1 |
| 09/05/2018 | 707.3 | 713.4 | 703.7 | 710.1 |
| 09/06/2018 | 705 | 709.7 | 703.9 | 703.9 |
| 09/07/2018 | 700.9 | 701.5 | 692.1 | 700.6 |
| 09/10/2018 | 698.3 | 711.6 | 696.2 | 707.1 |
| 09/11/2018 | 710.5 | 722.7 | 709 | 720.5 |
| 09/12/2018 | 729.5 | 729.5 | 707.9 | 711.8 |
| 09/13/2018 | 711.1 | 722.9 | 706.5 | 718.5 |
| 09/14/2018 | 714.1 | 732.9 | 713.8 | 732.4 |
| 09/18/2018 | 731.3 | 736.7 | 721.1 | 732.6 |
| 09/19/2018 | 743.5 | 753 | 742 | 747.2 |
| 09/20/2018 | 756.1 | 758.1 | 747.9 | 756.8 |
| 09/21/2018 | 764.5 | 773.2 | 763.7 | 771.8 |
| 09/25/2018 | 766 | 777.9 | 762.2 | 777.8 |
| 09/26/2018 | 771.4 | 780.8 | 768.2 | 778.8 |
| 09/27/2018 | 780 | 785 | 767.6 | 771.4 |
| 09/28/2018 | 778.6 | 782 | 766.8 | 772 |
| 10/01/2018 | 777 | 777 | 764.4 | 766 |
| 10/02/2018 | 778 | 778 | 763 | 766.8 |
| 10/03/2018 | 762.6 | 769.2 | 756.8 | 756.8 |
| 10/04/2018 | 770.8 | 775.8 | 758.8 | 760.2 |
| 10/05/2018 | 760 | 762.8 | 756 | 759.4 |
| 10/09/2018 | 748 | 750 | 727 | 730.2 |
| 10/10/2018 | 730.4 | 735 | 722 | 729.8 |
| 10/11/2018 | 699.2 | 706 | 695.6 | 701 |
| 10/12/2018 | 695 | 701 | 690.4 | 700.4 |
| 10/15/2018 | 695.4 | 697.6 | 686.4 | 687.8 |
| 10/16/2018 | 693.4 | 694.4 | 686.4 | 693.6 |
| 10/17/2018 | 702 | 703.8 | 691.2 | 702 |
| 10/18/2018 | 702 | 706.6 | 696 | 697.4 |
| 10/19/2018 | 684.6 | 688.4 | 681.8 | 684.6 |
| 10/22/2018 | 673.6 | 684.8 | 671 | 681.6 |
| 10/23/2018 | 677.8 | 679 | 663 | 664.8 |
| 10/24/2018 | 668.2 | 670 | 657.4 | 660.4 |
| 10/25/2018 | 640.6 | 646.8 | 636.8 | 637.6 |
| 10/26/2018 | 651.6 | 658.6 | 642.4 | 651.2 |
| 10/29/2018 | 635.6 | 659.8 | 635 | 647.2 |
| 10/30/2018 | 642.6 | 686 | 642 | 683.6 |
| 10/31/2018 | 692.6 | 695 | 683.6 | 692.4 |
| 11/01/2018 | 698.8 | 705.2 | 690 | 692 |
| 11/02/2018 | 701 | 711.4 | 693.2 | 706.6 |
| 11/05/2018 | 701.8 | 708.6 | 698.4 | 702.2 |
| 11/06/2018 | 697.6 | 703.6 | 690.6 | 697.6 |
| 11/07/2018 | 699 | 713 | 696.2 | 704.4 |
| 11/08/2018 | 724.8 | 727 | 715.2 | 716 |
| 11/09/2018 | 712.4 | 713.6 | 692.6 | 693.2 |
| 11/12/2018 | 685 | 696 | 682.4 | 693.4 |
| 11/13/2018 | 672.4 | 677 | 661 | 674.8 |
| 11/14/2018 | 670.8 | 679.4 | 670.6 | 673.8 |
| 11/15/2018 | 670 | 677.8 | 669 | 673.4 |
| 11/16/2018 | 677.4 | 680.8 | 667.8 | 673.2 |
| 11/19/2018 | 671.2 | 674.8 | 661.2 | 663.2 |
| 11/20/2018 | 644.2 | 645.8 | 637.8 | 644 |
| 11/21/2018 | 635 | 653.4 | 633.2 | 652 |
| 11/22/2018 | 654.6 | 655 | 643.6 | 652.8 |
| 11/26/2018 | 650.6 | 651.4 | 642.4 | 646.8 |
| 11/27/2018 | 651 | 665.6 | 649.2 | 660.2 |
| 11/28/2018 | 657.2 | 657.4 | 648.8 | 655.4 |
| 11/29/2018 | 667 | 671.4 | 659.6 | 660.2 |
| 11/30/2018 | 657.4 | 661.8 | 653.6 | 657.6 |
| 12/03/2018 | 670.8 | 691 | 669.8 | 684.8 |
| 12/04/2018 | 682.2 | 684 | 658.4 | 658.6 |
| 12/05/2018 | 648.2 | 662 | 647.4 | 654.6 |
| 12/06/2018 | 648.4 | 649 | 636.8 | 641.8 |
| 12/07/2018 | 650.2 | 655 | 641.4 | 644.4 |
| 12/10/2018 | 629.6 | 663 | 623 | 650.8 |
| 12/11/2018 | 662.8 | 664.8 | 634.2 | 640 |
| 12/12/2018 | 651.2 | 670.2 | 647.2 | 660 |
| 12/13/2018 | 666.4 | 675.6 | 650.6 | 656.6 |
| 12/14/2018 | 653.8 | 660.6 | 646.4 | 650.4 |
| 12/17/2018 | 649.2 | 660 | 638.6 | 644.2 |
| 12/18/2018 | 632.8 | 638.6 | 626 | 627.6 |
| 12/19/2018 | 619.6 | 625 | 607 | 624.4 |
| 12/20/2018 | 616.2 | 626.6 | 606.2 | 609.6 |
| 12/21/2018 | 609.6 | 613.4 | 597.8 | 602 |
| 12/25/2018 | 568 | 571.2 | 558.1 | 558.4 |
| 12/26/2018 | 563.8 | 574.4 | 553.5 | 564.4 |
| 12/27/2018 | 592.6 | 592.8 | 579.4 | 588.5 |
| 12/28/2018 | 577.1 | 593.6 | 573.9 | 587.1 |