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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 765.078
CLOSE 766.4905

Low

LOW 558.5

High

HIGH 938.6
DATEOPENHIGHLOWCLOSE
01/04/2019565572.5558.5571.8
01/07/2019593.6604.6593.1601.4
01/08/2019609.4613603.8608
01/09/2019615.6625.4613.2618.8
01/10/2019616621.6611.8616
01/11/2019628673620.2669.2
01/15/2019669716.6664.6716.6
01/16/2019717.6718685.8697.8
01/17/2019704.4716.4693.8696.4
01/18/2019682.4703681.8695
01/21/2019695.4701.6689.8695
01/22/2019696.6698.6685.6690
01/23/2019689.4689.4678678
01/24/2019677685.4674.4677.8
01/25/2019674.4680.8672676.2
01/28/2019677.6691.6675.2685.4
01/29/2019671.4680.6667.4674.2
01/30/2019670678.6670676.2
01/31/2019691.6694.2677682.6
02/01/2019683.6688.2673.4677.2
02/04/2019701717700705
02/05/2019705705.6682.6686
02/06/2019693710.6689.8707.8
02/07/2019709.4714.8695.2700.6
02/08/2019686.6689.8670.4673
02/12/2019681.6688.6673.6684.8
02/13/2019680.8691.8678.2689.8
02/14/2019689.8696.8685.4688.2
02/15/2019680.4684.6673677
02/18/2019687703687702.4
02/19/2019699.2701.4695.8699.6
02/20/2019700701691696.4
02/21/2019688.2700.4688695.8
02/22/2019685691.4680.4690.4
02/25/2019696.8701.4690.8700
02/26/2019701.8703.8691.4694.4
02/27/2019691.2693.6684.6686.6
02/28/2019679.4681665.4667
03/01/2019675676.2666.8668.8
03/04/2019680684674.4678.6
03/05/2019667672.4663.6664
03/06/2019666.8669663.2663.2
03/07/2019654657.2643646.6
03/08/2019629.8642.2627.8630.8
03/11/2019630.8668.4630.8666.2
03/12/2019673.4699.8673.4693.4
03/13/2019681683670.4673
03/14/2019673.2686.8673.2674.8
03/15/2019681.4683.4678678.8
03/18/2019681687.6679.4686.2
03/19/2019700720.2690.8715
03/20/2019702723700.6722
03/22/2019728.2750.8723.6726.6
03/25/2019700707.6694.6703.8
03/26/2019703.6717.8701.2713.6
03/27/2019695714.4694.4713.4
03/28/2019707.4709.6700.6708.2
03/29/2019716.2723.2713.6717
04/01/2019721.6740.4721.6733.8
04/02/2019746.8750.6741.8745.6
04/03/2019751757748.8751.2
04/04/2019759761.2739.6739.6
04/05/2019742756740.6755
04/08/2019759.8760.8742.6745.4
04/09/2019740.6748735.4747.6
04/10/2019734.4738.6728.6735.4
04/11/2019730.6733721.4728
04/12/2019727.8730.4722.8724.6
04/15/2019739743.2730.2731
04/16/2019730740.4727.2740
04/17/2019754756.6747.4752.2
04/18/2019759.6761.6733.8736
04/19/2019739740.6727729
04/22/2019724.2732720.2729.4
04/23/2019735736.2727.2730.2
04/24/2019735.6736.4716719.8
04/25/2019724.6737724.4733.4
04/26/2019724740722.4737.8
05/07/2019766.8771753.2764.8
05/08/2019751.4751.4735.8740
05/09/2019733.6743.2729.4736.8
05/10/2019736.2752.8730.6736.6
05/13/2019738.4747734.8741.2
05/14/2019713.2748.8712745.2
05/15/2019758.6765740.4764.8
05/16/2019760760743.2754.8
05/17/2019755.8759.4744.6747
05/20/2019741741.8730.2738.6
05/21/2019737.6743.6729.6742.8
05/22/2019748.6750.6731.6733
05/23/2019725.4729.4712719.8
05/24/2019710.2725.6703.2724.4
05/27/2019726740.6726739.2
05/28/2019745.2763744.6758.8
05/29/2019750756745.6753.6
05/30/2019742.4750739.2741.4
05/31/2019741742.2733737.2
06/03/2019724.8742724.6741.8
06/04/2019743.8754742.4754
06/05/2019765766755.4757.8
06/06/2019758.2761.6756760
06/07/2019758.4768.6758.2767.4
06/10/2019782.6800.6782.2799.2
06/11/2019806.2818.2804.6809
06/12/2019802814.8799.6800
06/13/2019800801786.8793
06/14/2019801.8803.6796.4801
06/17/2019792.4795.8788.2793.4
06/18/2019793.4793.6779.2782.2
06/19/2019792803.2788.6793.4
06/20/2019797.4798.8784794
06/21/2019790797.2781787
06/24/2019782792.4781.2789.8
06/25/2019788.4791.4780.4781
06/26/2019784.2784.2776.8778.6
06/27/2019786.8794.8782.2791.8
06/28/2019797.8799.6787.4789.8
07/01/2019805.6809.4797809
07/02/2019811.2835.4811835.2
07/03/2019832833.8825830
07/04/2019835839.6830.8834
07/05/2019836836827.4829
07/08/2019828.6828.6816.2821.6
07/09/2019821.6823.8816.8820.2
07/10/2019820.2820.4808.6811.4
07/11/2019812816.2807809.6
07/12/2019812813804.2807
07/16/2019802806.2796.6804
07/17/2019803804792.6793.4
07/18/2019779.4789.6771.6776.4
07/19/2019769.6794.8767.8792.6
07/22/2019790794.4784.6789.2
07/23/2019795800.6791.2797.6
07/24/2019815.4816803808
07/25/2019807812.8792.8795.4
07/26/2019792793.4777.2786.4
07/29/2019777777.8760.8766
07/30/2019778799.6774.8788.8
07/31/2019774784.8771.8778.4
08/01/2019780.4784.2772.4776
08/02/2019762773.8755.2764.8
08/05/2019757.4759.8737.2741
08/06/2019719735716.4731.8
08/07/2019733.6741.6726.8737.6
08/08/2019733737.2725.8731.8
08/09/2019739.6746.2736.8740.8
08/13/2019740741.6726.2735.4
08/14/2019744748738.6742.4
08/15/2019722729720728.2
08/16/2019728734.4725.6732.8
08/19/2019736.4739.6730.8734
08/20/2019736739.6733738.8
08/21/2019729.2737728.8729.8
08/22/2019731.6740.8728.4730
08/23/2019728734.2725728
08/26/2019707.4710.6700.8703.2
08/27/2019713.2715.6709.4712.6
08/28/2019711.2715.8708.6713.8
08/29/2019713714.8702.4704.2
08/30/2019728728.4718.2725.8
09/02/2019725.6732.2723.8731.6
09/03/2019731.6746730.6745
09/04/2019743.6746.4738.6742.6
09/05/2019754.8782.2752.8780.2
09/06/2019784.4786.2778.2784.6
09/09/2019783.8792.8783792.6
09/10/2019796801.2793.8797.8
09/11/2019801.4820797.6820
09/12/2019828834.4824.2832.2
09/13/2019833834.4814.8828.8
09/17/2019814.8828.4809.4825.2
09/18/2019821823811.8815.4
09/19/2019816.4828811813
09/20/2019812.4814786797
09/24/2019806821.6805.6818
09/25/2019813.2820.6808.8817
09/26/2019830831.6814.8818.4
09/27/2019818818.2808816.2
09/30/2019806.4809.8803.4804.6
10/01/2019812.6824.2811.4823.8
10/02/2019807814.6806.2814.6
10/03/2019795.2801.4793.8801.2
10/04/2019804.4805.2797.4802.6
10/07/2019805.4810.8798.8801.2
10/08/2019805807801802.4
10/09/2019791.8795787.8793.8
10/10/2019790.8791.4779786.2
10/11/2019793.6800.8790.4800.4
10/15/2019814.4828.4814821.8
10/16/2019831843.2826.4831.2
10/17/2019820837.6820836.8
10/18/2019839.8842.8825.2827
10/21/2019825.6832.4824825.8
10/23/2019829836.2822.8833.8
10/24/2019840841.8837840
10/25/2019842848.8834.2837.8
10/28/2019837.4845837.4838.8
10/29/2019842.8857840.6857
10/30/2019860860842856.8
10/31/2019800818.2798813.8
11/01/2019809832807.4820.8
11/05/2019824827810.2810.2
11/06/2019823.2828815.2827.2
11/07/2019830839.4827839.4
11/08/2019854857.8848853
11/11/2019856864.6853.6856.2
11/12/2019848.8849.2839.2846
11/13/2019840.8846.2830.2833
11/14/2019826.6834.8819.8822.4
11/15/2019821.4828.8819828.2
11/18/2019823.4825819.8823
11/19/2019820823.8817.8818.6
11/20/2019813818.8810.6818
11/21/2019819.6823.6806.8815.6
11/22/2019817.4822.6816818.4
11/25/2019824.4831.6823.8825.6
11/26/2019850855.6833833
11/27/2019841.8855838853.6
11/28/2019859.4873.4852.2869.2
11/29/2019868869.4859860
12/02/2019858.8866853.8861.8
12/03/2019842.8851.6841.2850.4
12/04/2019842.2848.4841847.2
12/05/2019847.6853.4844.4850.6
12/06/2019845.2849.8841843.8
12/09/2019850858.6842858.4
12/10/2019861.8867858.8861.2
12/11/2019856856.2838.6839.4
12/12/2019843846834.8838
12/13/2019853861847.8859
12/16/2019853.6867.6852.6863.6
12/17/2019869872.6862.6865.8
12/18/2019883.4898.8881.4893
12/19/2019900.2934.4899934
12/20/2019936938.6929935.2
12/23/2019929.2932.2920.4925.6
12/24/2019920.4927.6919.4922.8
12/25/2019920.2924.6916922
12/26/2019919.8924.2916.6919.2
12/27/2019924.6928921.2922
12/30/2019921.2927.2916.2925.2