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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,175.3584
CLOSE 1,176.6531

Low

LOW 793.2

High

HIGH 1,492
DATEOPENHIGHLOWCLOSE
01/04/2021823823793.2805
01/05/2021808.2820804.6817
01/06/2021811820808.6816.8
01/07/2021838863.4837.6860
01/08/2021857.8864.8851.6864.2
01/12/2021870874.2859870.4
01/13/2021863.2873.2862.8865.6
01/14/2021862875860868
01/15/2021868875862.8868.8
01/18/2021867.4868.6853854
01/19/2021854879.4853.4876.2
01/20/2021875.6876.8865.6871.8
01/21/2021876.8880.8870.2872
01/22/2021860.2872.6859871.6
01/25/2021873.8884.4868.6879.6
01/26/2021880881.8874.8874.8
01/27/2021872.6885.4869.6885.4
01/28/2021858.8887858.8879
01/29/2021876882.4859861.2
02/01/2021864902.4862.6895
02/02/2021891.8898.4882893.6
02/03/2021899.4913896.4912.2
02/04/2021913.4955.6913.4955.2
02/05/2021961977960.4968
02/08/2021977.81,000975.2999.4
02/09/2021990.2990.4960.6968.8
02/10/2021963.2988.8962.2987.4
02/12/2021993994966.8978.4
02/15/2021980984966.6969.2
02/16/2021966978.2965978
02/17/2021982.2996.8976.6994.6
02/18/2021980.6991.8959960
02/19/2021951.6978.6951969
02/22/20219881,000984986.8
02/24/20219991,020991992.4
02/25/20211,015.41,030.21,0091,030.2
02/26/20211,0081,015974.8975.2
03/01/20219961,018991.61,017.8
03/02/20211,0201,024.8996.41,007.2
03/03/20211,0081,029.61,004.21,029.6
03/04/20211,030.21,0361,017.61,030.8
03/05/20211,026.41,050.41,021.81,049
03/08/20211,0561,067.81,044.81,055.6
03/09/20211,0741,076.81,0441,054.2
03/10/20211,0301,048.61,022.21,046
03/11/20211,047.41,058.61,040.41,045.6
03/12/20211,057.41,0721,047.21,071
03/15/20211,073.41,0821,068.81,080.8
03/16/20211,082.21,082.81,072.21,077.8
03/17/20211,0741,084.81,071.61,082
03/18/20211,094.81,0951,076.21,079
03/19/20211,0591,088.41,0581,086.2
03/22/20211,072.21,089.81,0711,081.6
03/23/20211,0831,086.81,058.61,059.4
03/24/20211,047.21,059.81,038.21,038.6
03/25/20211,049.81,073.41,0471,066.6
03/26/20211,0901,1031,076.21,079.4
03/29/20211,0901,090.41,0561,069.2
03/30/20211,070.81,080.81,060.41,079.6
03/31/20211,0681,0811,0001,000.8
04/01/20211,0241,026974.4985.2
04/02/2021979.6995976.6989.4
04/05/2021981.4984.4966.4980.2
04/06/2021983.81,001.2978.6987.8
04/07/2021990.81,013981.81,009.2
04/08/20211,0151,016.8993.41,000.4
04/09/2021999.61,0329961,027
04/12/20211,039.21,039.21,016.61,018.8
04/13/20211,0341,057.61,032.81,049.8
04/14/20211,0451,0451,0221,028.2
04/15/20211,0321,037.81,022.41,024.2
04/16/20211,031.61,0391,024.61,034.2
04/19/20211,032.61,0441,028.81,038.4
04/20/20211,020.21,020.61,0041,011.2
04/21/2021993.6999.4982.6994.6
04/22/20211,0061,024.21,002.81,024.2
04/23/20211,0231,0301,0201,029.2
04/26/20211,038.81,040.81,030.21,035.8
04/27/20211,031.81,033.81,013.21,015.8
04/28/20211,030.41,036.81,020.61,022
04/30/20211,0661,095.41,065.81,076.2
05/06/20211,098.41,104.41,072.41,078.2
05/07/20211,075.81,101.81,0741,093.8
05/10/20211,094.21,1021,071.41,076.8
05/11/20211,0611,0681,0501,053.8
05/12/20211,080.41,082.61,0621,076.4
05/13/20211,056.41,073.61,0491,050
05/14/20211,0701,078.41,061.81,076.8
05/17/20211,087.61,091.61,071.21,076.8
05/18/20211,087.21,098.81,075.21,097
05/19/20211,079.61,0831,067.21,081.2
05/20/20211,0801,090.21,076.61,082
05/21/20211,087.21,107.21,084.61,101
05/24/20211,1101,135.81,1101,126.6
05/25/20211,1401,144.61,1281,128.4
05/26/20211,133.61,1451,127.41,134.6
05/27/20211,123.41,134.21,113.21,134.2
05/28/20211,1431,1641,141.61,163.2
05/31/20211,1581,1661,143.41,147.2
06/01/20211,153.61,171.81,146.21,170.4
06/02/20211,179.21,180.21,167.41,172
06/03/20211,1721,197.81,170.21,188
06/04/20211,197.81,2161,193.41,212.6
06/07/20211,212.61,226.21,199.61,216
06/08/20211,2131,219.61,206.81,217.6
06/09/20211,211.61,235.61,210.81,230.8
06/10/20211,2301,2341,212.81,214.6
06/11/20211,202.81,213.81,193.21,196.6
06/14/20211,203.41,210.41,199.41,206.4
06/15/20211,202.41,222.21,200.41,220
06/16/20211,230.41,2541,2301,250.2
06/17/20211,2371,249.61,235.61,236.2
06/18/20211,237.21,240.41,228.41,228.4
06/21/20211,197.61,207.21,175.41,177.4
06/22/20211,217.41,2541,2151,251.6
06/23/20211,245.81,258.81,237.61,237.6
06/24/20211,225.61,235.61,224.21,231.6
06/25/20211,245.61,283.21,2441,282.2
06/28/20211,295.81,3051,2791,297.8
06/29/20211,2861,301.41,283.81,290
06/30/20211,2971,297.81,268.81,272.2
07/01/20211,2851,287.41,262.81,269.4
07/02/20211,2771,296.61,274.41,296
07/05/20211,289.61,317.81,288.61,311.2
07/06/20211,3171,3261,306.21,307.2
07/07/20211,3001,307.41,285.61,289
07/08/20211,293.81,313.81,2931,295.8
07/09/20211,287.61,3161,2841,311.6
07/12/20211,3401,3511,339.61,345.8
07/13/20211,359.61,370.61,356.21,365.2
07/14/20211,346.81,354.61,3231,324
07/15/20211,2641,3001,2621,277.2
07/16/20211,285.41,3171,284.21,307.8
07/19/20211,284.41,285.81,264.21,268
07/20/20211,2481,266.61,243.81,252.2
07/21/20211,2801,284.41,260.61,260.6
07/26/20211,299.21,306.61,2931,299.4
07/27/20211,299.41,309.21,298.41,298.4
07/28/20211,287.41,299.21,284.41,288.2
07/29/20211,284.41,289.41,276.41,282.2
07/30/20211,2951,299.41,2501,251.6
08/02/20211,2141,254.81,213.81,236.8
08/03/20211,2301,234.21,218.61,222
08/04/20211,233.61,237.41,212.61,216.6
08/05/20211,215.81,223.21,2011,218.4
08/06/20211,2151,223.41,210.21,214
08/10/20211,2041,221.61,2011,215.8
08/11/20211,229.81,247.81,222.21,246.6
08/12/20211,266.61,273.21,255.21,256
08/13/20211,2481,267.21,243.81,262
08/16/20211,270.81,270.81,2371,245
08/17/20211,253.41,257.21,245.61,246.6
08/18/20211,240.21,2481,2361,237.6
08/19/20211,2271,229.41,203.61,203.6
08/20/20211,205.61,214.21,185.41,189
08/23/20211,199.21,225.21,198.61,221
08/24/20211,2211,237.61,2211,226
08/25/20211,236.21,247.41,230.81,237.8
08/26/20211,229.81,229.81,211.21,214.4
08/27/20211,206.41,210.61,1991,209.4
08/30/20211,222.21,241.21,2201,234
08/31/20211,2241,2301,212.81,217
09/01/20211,2271,235.81,2221,235
09/02/20211,241.41,2511,233.41,240.6
09/03/20211,253.81,3011,2521,299.8
09/06/20211,3341,3361,308.21,321.4
09/07/20211,3261,332.41,305.81,312.6
09/08/20211,3001,323.81,298.21,320
09/09/20211,3091,3211,307.81,310.6
09/10/20211,307.81,322.81,306.21,313.4
09/13/20211,303.81,3281,3011,327
09/14/20211,3301,3431,329.41,339.4
09/15/20211,319.41,326.41,314.21,317.8
09/16/20211,321.81,325.21,3011,309
09/17/20211,302.41,323.41,2961,319.8
09/21/20211,276.21,298.41,276.21,288.6
09/22/20211,2861,289.81,2641,264
09/24/20211,299.81,308.81,2931,306
09/27/20211,3241,388.41,3221,368
09/28/20211,350.61,388.81,350.61,386.6
09/29/20211,3581,3581,310.21,321.4
09/30/20211,315.61,337.81,308.21,328
10/01/20211,2981,3101,281.81,292.2
10/04/20211,307.41,311.81,270.21,284.6
10/05/20211,264.21,274.21,245.41,264.8
10/06/20211,266.21,289.21,253.21,268
10/07/20211,258.61,273.21,250.21,254.6
10/08/20211,2701,2861,265.81,268.8
10/11/20211,277.21,317.81,271.41,317.6
10/12/20211,3051,317.21,3051,305.8
10/13/20211,308.81,313.21,297.21,297.2
10/14/20211,290.81,309.81,290.81,307.4
10/15/20211,327.41,345.81,323.61,336.6
10/18/20211,3341,3451,3301,337.6
10/19/20211,345.61,350.61,3361,342
10/20/20211,350.21,381.61,3501,366
10/21/20211,3631,372.21,338.41,338.4
10/22/20211,331.61,353.41,326.21,337
10/25/20211,329.81,361.81,329.21,346.4
10/26/20211,366.41,373.61,353.81,355
10/27/20211,364.61,3651,338.41,356
10/28/20211,300.21,347.41,2851,330
10/29/20211,316.81,3301,304.81,310.8
11/01/20211,330.81,359.81,323.81,359.8
11/02/20211,351.61,359.41,345.81,353.4
11/04/20211,3421,384.41,338.21,378
11/05/20211,381.81,402.21,377.41,402.2
11/08/20211,4161,447.81,4161,422.2
11/09/20211,442.41,447.81,398.41,403.6
11/10/20211,4131,417.61,402.41,402.8
11/11/20211,3961,426.61,393.41,421.8
11/12/20211,4331,459.81,431.41,459.8
11/15/20211,462.61,4661,448.41,454.4
11/16/20211,4651,480.61,461.41,473
11/17/20211,467.81,473.41,4441,447.6
11/18/20211,453.81,4541,423.21,440.6
11/19/20211,451.81,470.81,4501,457.8
11/22/20211,448.61,470.61,444.21,465.8
11/24/20211,4721,4921,452.21,456.6
11/25/20211,461.41,481.81,457.41,460
11/26/20211,4561,459.81,412.21,417.4
11/29/20211,387.41,4161,384.81,394
11/30/20211,384.41,410.81,337.61,337.6
12/01/20211,348.61,365.61,331.21,352.2
12/02/20211,339.21,349.21,324.41,339.2
12/03/20211,340.21,372.21,3291,368.4
12/06/20211,368.41,384.41,337.21,339.2
12/07/20211,335.21,3431,321.21,336.2
12/08/20211,3231,335.21,309.61,326.4
12/09/20211,3251,329.81,273.41,280.2
12/10/20211,2831,322.41,280.21,308
12/13/20211,317.81,3211,286.81,286.8
12/14/20211,266.81,278.21,254.41,257.4
12/15/20211,248.81,263.81,244.21,248.4
12/16/20211,277.61,296.61,274.41,289.4
12/17/20211,2801,287.41,261.81,268.8
12/20/20211,244.21,260.61,2331,233
12/21/20211,258.61,261.81,241.21,248.6
12/22/20211,241.81,255.41,2411,249.2
12/23/20211,212.41,2261,1921,209.8
12/24/20211,2141,2401,2131,233.2
12/27/20211,230.41,236.61,220.21,220.8
12/28/20211,241.81,254.61,231.81,252.4
12/29/20211,259.61,264.41,2381,239.2
12/30/20211,231.61,252.61,227.41,246