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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 726.9025
CLOSE 726.9901

Low

LOW 504.8

High

HIGH 938.6
DATEOPENHIGHLOWCLOSE
01/06/2020927.6934.8918.4924.2
01/07/2020919.6938.6915.8933.4
01/08/2020914.2917.8901.2916.8
01/09/2020928929.8921927.6
01/10/2020925.6927.4910.2912.8
01/14/2020912.2917.4903.4917.4
01/15/2020918.6924.6903.6903.6
01/16/2020904911.4903908.8
01/17/2020910.6913.2903907.6
01/20/2020913.4919.6911918.4
01/21/2020916.4923.2914918.4
01/22/2020908.4910.8905.8907
01/23/2020906.2907896.4896.8
01/24/2020900908896.4905.8
01/27/2020890901.6888.6888.6
01/28/2020874.6881.6872.6875.6
01/29/2020875.4882.8870.8879.8
01/30/2020870871838.8846
01/31/2020853.8858.2844.4846
02/03/2020813.2821.8809820
02/04/2020813.6819.8812.4817.4
02/05/2020823.6826.8813.6821
02/06/2020832854.2828.2847.6
02/07/2020858.2859.8838.8853.8
02/10/2020848.6860844.8852
02/12/2020860861845853
02/13/2020850850839.4841.4
02/14/2020834.2835.2826.2832.8
02/17/2020823.2825.6815.2823.2
02/18/2020814.2823809.4814.8
02/19/2020823834.6817.8831.6
02/20/2020842849.4835.8837.8
02/21/2020833.8841.2829.8835.6
02/25/2020793808.2786.2804
02/26/2020796.6803790.8800.6
02/27/2020787.2791.4764.6772.4
02/28/2020756.4758.4722727.4
03/02/2020716.8742.4710.8730.6
03/03/2020749.4754720.2720.2
03/04/2020710714.4703.8708.8
03/05/2020736.8738.8726.2738.4
03/06/2020724.4728.8720724.2
03/09/2020690.4695.2657663.4
03/10/2020649.4678.4630.6670.4
03/11/2020677693.6649650.6
03/12/2020631.2638598.9605.4
03/13/2020550599.6541.4577.8
03/16/2020573.1609.2565580.7
03/17/2020560.1594.2550.1579.9
03/18/2020588.7594.1547.9549.4
03/19/2020551554.3513.3513.3
03/23/2020517.5528.7504.8526.9
03/24/2020528.3568.9522.7563.7
03/25/2020617.8641.4602.4641.4
03/26/2020630.6635617.8626.4
03/27/2020654.4656.4629.4650.6
03/30/2020613.6623.6594.3621.8
03/31/2020630.2650.4626628.6
04/01/2020620.2643.2605.2615
04/02/2020587.2600.4581.5591.5
04/03/2020589.4602.8580587.1
04/06/2020589.7615.4584612.8
04/07/2020633.2643.6611.4627.6
04/08/2020621.4637.6612.2630
04/09/2020642.2642.4626633.4
04/10/2020631.4631.4610.2625.6
04/13/2020610622.6608.8615.8
04/14/2020612.6634.8611.6632.2
04/15/2020632.8636.2622.8629.8
04/16/2020620620605.8613
04/17/2020620.6637.6617621.6
04/20/2020607.6618.4606.4613.4
04/21/2020605.4616.2604.6608.2
04/22/2020598598.3573.6578
04/23/2020580584.4571579
04/24/2020578.9582.7571.9581.9
04/27/2020582610581.6609.4
04/28/2020599.4612.4596.8610.4
04/30/2020640.4656.2636.2648.2
05/01/2020640.8641.6615.6619
05/07/2020614.8617.6610615.6
05/08/2020628.6643.8623641
05/11/2020646.8660646.2653.6
05/12/2020648.8658.2642.8655.2
05/13/2020645.4647.6635641.8
05/14/2020636.8639.6616.4617.8
05/15/2020627631.2612.4617.8
05/18/2020615.4624.8612.8621.8
05/19/2020646655.8641.8650.6
05/20/2020642.4654.8640.2652.2
05/21/2020659.6664646.4647
05/22/2020639.4647.8633.2640
05/25/2020651.4654646.4652.6
05/26/2020663693659.2681.8
05/27/2020679.8694.8677.6687
05/28/2020707.2724705716
05/29/2020699.4705682691
06/01/2020720720696.8715.8
06/02/2020720737.2718.4728
06/03/2020744751728732.2
06/04/2020744.8745722.2732.4
06/05/2020742760.4738.4752.2
06/08/2020764.6769748.2750.6
06/09/2020743.2753.2736.2752.2
06/10/2020741751740741.8
06/11/2020717.2726.4703.2705.6
06/12/2020683.4718.4680.6714.6
06/15/2020704.2707.6684.4685
06/16/2020710725.2704.2719.2
06/17/2020721.2724.6710.8713.2
06/18/2020700712697.4708.4
06/19/2020706.4706.8693697.8
06/22/2020690.8699.2688.4692
06/23/2020699.6710.8688.2705.6
06/24/2020700702.6694.8695.2
06/25/2020680686.8675.6680
06/26/2020682.8691.4680.6689.6
06/29/2020678681670.2679
06/30/2020692696.2679.8680.6
07/01/2020687.4687.8668.6670.4
07/02/2020661.2671.6656.8665
07/03/2020669.2680.4667.2677
07/06/2020686701.8680.2699.4
07/07/2020699.4699.6684.8690.8
07/08/2020683.8690.4678.2678.2
07/09/2020680.4685673.8676.8
07/10/2020678678.6668.4668.4
07/13/2020684.8686.2678681.8
07/14/2020676.4683.2674.8680.6
07/15/2020687.6695.8684.4690.6
07/16/2020681690.2677.8686.2
07/17/2020704719701.6704.6
07/20/2020713.4714.2697700
07/21/2020709709.4689.6695.8
07/22/2020687.8688679.8679.8
07/27/2020658.8670.8656.4668
07/28/2020662.8666.8655655
07/29/2020645648.6634.2635
07/30/2020627638627632.2
07/31/2020643.6644.8624.4625.6
08/03/2020631.8655626.6654.8
08/04/2020654.8661650.8656
08/05/2020656.8678.4656.6677
08/06/2020674690.8674678.2
08/07/2020672674.8658.6664
08/11/2020678702.6677.6701.8
08/12/2020707.6714.2700.6712.6
08/13/2020717.8718708.2712.2
08/14/2020711.2717.8709.2710
08/17/2020707.4720.4707.2718.2
08/18/2020707.6713699.4705.4
08/19/2020699.4712.8697.2704.4
08/20/2020695.8718.4695.8709.2
08/21/2020715.4724.2707.4708.6
08/24/2020705705694.6699.8
08/25/2020712723710716
08/26/2020705.4712704.6708.2
08/27/2020706.6714.4704.8707.8
08/28/2020708.6720.8698.6706
08/31/2020708715.6705.4706
09/01/2020700.4702681.4691.4
09/02/2020696.8696.8688696.8
09/03/2020704.4711.6704.4709.8
09/04/2020699.8712698.8710.8
09/07/2020710.4718709713
09/08/2020717.4721.8715.2720.4
09/09/2020714.4725.2712.8723
09/10/2020728742.6727.2742.6
09/11/2020744.8745.2733.4740.4
09/14/2020750.2755.6748.6752.6
09/15/2020744.2757.8742.4753.6
09/16/2020744.6746.8738.2741
09/17/2020739.8745.8735.8736.4
09/18/2020736741733733.6
09/23/2020722742.6722737.8
09/24/2020724.6727709.8713.6
09/25/2020717.6725.4714721.6
09/28/2020728.4745728.2745
09/29/2020740.2743.8731.6734.6
09/30/2020722.8728.2708.6708.6
10/01/2020708.6719.4697.6701.6
10/02/2020708.6719.4697.6701.6
10/05/2020714.2730712.6730
10/06/2020730.4738.4729.8737.2
10/07/2020731.8735.8728.2735.2
10/08/2020733739.6730.2735.4
10/09/2020739.8739.8728.2730
10/12/2020726.4727.2718.2718.4
10/13/2020726729.6720.6724.6
10/14/2020720.6720.6710.2710.8
10/15/2020710.8714.8705.2710.6
10/16/2020721.4721.4710710
10/19/2020716722.4714.2718.2
10/20/2020714.4714.8704.4706
10/21/2020711724.2709.2721.4
10/22/2020712.2718.6708710
10/23/2020714.2731.2708.6730
10/26/2020731.4741729.2733.6
10/27/2020725.6728.4714.6728.4
10/28/2020717.2718.2709.4709.4
10/29/2020720.2742.8718.2739.8
10/30/2020735.4736696.2700.4
11/02/2020706.4718.2702.2703.6
11/04/2020721.8731.2713.8715.4
11/05/2020716716.8704.6712.4
11/06/2020708.4716706.4712.8
11/09/2020709.6721.2709.6718.2
11/10/2020746.2787.6744776
11/11/2020794817792.6816
11/12/2020804.2816797.2803.8
11/13/2020789.8793.2774.2778.4
11/16/2020772.8780764774.4
11/17/2020802.4802.4787.6794
11/18/2020790801786.4792.2
11/19/2020784793.6773.2792.6
11/20/2020792795.4782.2792.4
11/24/2020799.2805793.4796.2
11/25/2020810.2818798.6800.6
11/26/2020790.2812.8790812.6
11/27/2020806.2824806817.4
11/30/2020817817.4787.8793.2
12/01/2020780.6796.4779.4793.4
12/02/2020811811.2799.2802.6
12/03/2020806.8816804.4813.2
12/04/2020804.4819.8802.8819.8
12/07/2020830831.4813813
12/08/2020812817806.4807.6
12/09/2020822.2846820841.8
12/10/2020848858.4840.2841.4
12/11/2020841842.2825829.2
12/14/2020837843.6833.2834.8
12/15/2020833835.4824.4833.6
12/16/2020841.2842.8833.8836.2
12/17/2020842845.4837.2838
12/18/2020837844.4836840.8
12/21/2020846852.6831.6836.2
12/22/2020820821.4805808.8
12/23/2020801807.6795.2801.2
12/24/2020813.8814.2805.6807.8
12/25/2020805810.4802806.2
12/28/2020805.6811799.6809
12/29/2020817818.8805.6812
12/30/2020812.2819.4808.4813