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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,298.3016
CLOSE 1,299.6664

Low

LOW 950

High

HIGH 1,492.6
DATEOPENHIGHLOWCLOSE
01/04/20221,2661,2971,259.81,296.2
01/05/20221,3301,345.61,316.61,343
01/06/20221,3481,3511,324.21,326.4
01/07/20221,3501,363.81,3351,341.4
01/11/20221,336.81,361.81,332.61,356.8
01/12/20221,356.81,3811,353.21,379.4
01/13/20221,375.21,383.81,3681,377.2
01/14/20221,3901,407.41,3581,372.2
01/17/20221,332.21,350.61,318.61,336.6
01/18/20221,3501,355.61,326.21,334.6
01/19/20221,309.81,317.21,269.21,276.8
01/20/20221,265.21,287.81,2491,275.4
01/21/20221,257.21,265.61,2371,259.6
01/24/20221,239.61,265.81,224.21,258
01/25/20221,252.61,262.61,227.21,234.2
01/26/20221,2361,239.61,217.41,223
01/27/20221,241.61,250.41,186.81,191.6
01/28/20221,2181,220.61,201.81,209.6
01/31/20221,189.61,201.81,170.61,187.8
02/01/20221,180.61,1941,1581,160.4
02/02/20221,179.61,215.21,171.21,210.2
02/03/20221,170.21,205.81,147.61,170.4
02/04/20221,1691,188.61,1631,182
02/07/20221,1901,193.81,1611,177.6
02/08/20221,1831,205.81,1821,190.6
02/09/20221,197.81,205.81,188.21,198.2
02/10/20221,2121,214.81,1961,214.8
02/14/20221,1791,190.61,1621,163.6
02/15/20221,172.21,173.41,142.21,150.2
02/16/20221,170.21,183.81,1671,180.8
02/17/20221,1941,2421,1901,230
02/18/20221,2101,229.61,209.41,224.6
02/21/20221,2001,216.41,194.21,201.8
02/22/20221,1781,179.61,153.61,159
02/24/20221,142.61,154.61,1001,108.6
02/25/20221,108.41,137.61,102.21,132.2
02/28/20221,126.21,150.41,121.21,130
03/01/20221,1601,160.41,126.41,132.6
03/02/20221,108.21,108.21,072.61,081.2
03/03/20221,100.81,103.61,083.41,092.4
03/04/20221,0771,0891,047.61,064
03/07/2022984.41,000.4971.6990.6
03/08/2022976.6983.8950954
03/09/20229961,020.4981.4999.6
03/10/20221,0591,0591,0371,049
03/11/20221,0321,0411,013.61,027.8
03/14/20221,0461,0621,035.41,036.2
03/15/20221,028.81,056.61,025.61,046.6
03/16/20221,077.81,092.41,069.61,086
03/17/20221,137.41,137.41,110.61,128.6
03/18/20221,1391,167.41,134.61,165.8
03/22/20221,1561,1911,1561,185.4
03/23/20221,2191,242.81,2041,235
03/24/20221,214.81,240.81,213.21,233.8
03/25/20221,2401,252.61,230.21,234
03/28/20221,232.81,237.21,220.21,225.4
03/29/20221,2401,242.61,222.61,230.4
03/30/20221,247.21,251.21,236.21,250
03/31/20221,2341,2581,2271,233
04/01/20221,2131,226.61,200.61,219.6
04/04/20221,219.41,226.21,2131,222.4
04/05/20221,238.61,252.41,224.81,228.8
04/06/20221,2181,2341,214.81,218.4
04/07/20221,1611,172.21,155.41,167.6
04/08/20221,1821,1951,168.41,181.4
04/11/20221,1801,180.21,1591,169.8
04/12/20221,163.61,1681,1331,139.6
04/13/20221,155.41,167.41,144.41,163.6
04/14/20221,171.81,194.41,169.41,193.4
04/15/20221,174.81,192.41,162.61,191.4
04/18/20221,171.41,179.61,157.21,162.6
04/19/20221,170.21,175.81,154.81,174.2
04/20/20221,193.41,213.61,190.61,201.8
04/21/20221,211.41,214.81,198.81,213.6
04/22/20221,219.41,2241,195.41,216.2
04/25/20221,196.21,218.81,188.21,209
04/26/20221,194.21,199.21,172.21,181.6
04/27/20221,1581,188.61,150.21,180.8
04/28/20221,173.81,2181,173.81,214.4
05/02/20221,292.41,303.21,266.61,296
05/06/20221,3181,3181,2911,302
05/09/20221,2931,316.21,274.61,276.6
05/10/20221,270.61,295.21,258.61,289.6
05/11/20221,261.21,271.41,251.41,262.8
05/12/20221,246.61,2581,231.21,237.6
05/13/20221,261.41,288.81,257.61,286.2
05/16/20221,295.61,299.21,274.41,285.8
05/17/20221,2761,2861,268.81,284.2
05/18/20221,299.81,313.41,298.61,310.2
05/19/20221,280.21,311.41,278.61,309
05/20/20221,319.21,329.41,306.41,327
05/23/20221,3361,3411,320.61,324.8
05/24/20221,332.21,341.61,322.81,325.2
05/25/20221,315.21,329.81,300.61,325
05/26/20221,3301,3371,315.81,319.8
05/27/20221,3401,3481,329.21,332.2
05/30/20221,3421,359.61,338.81,356
05/31/20221,3501,359.61,341.21,345
06/01/20221,337.21,359.21,334.21,359.2
06/02/20221,3591,360.41,3431,359.4
06/03/20221,3721,379.41,356.21,371.2
06/06/20221,358.21,377.61,356.81,374.8
06/07/20221,3801,397.21,377.41,388
06/08/20221,394.61,4031,382.21,401.6
06/09/20221,3901,4031,380.21,382.2
06/10/20221,384.21,397.81,3811,389
06/13/20221,3581,377.81,355.21,371
06/14/20221,3441,3621,3321,359.6
06/15/20221,3501,352.41,331.41,335
06/16/20221,345.61,363.41,337.81,344
06/17/20221,284.61,311.41,2771,300.8
06/20/20221,311.81,313.41,2701,281.4
06/21/20221,296.41,308.81,2831,301.8
06/22/20221,321.81,324.41,295.21,295.4
06/23/20221,292.21,3121,283.41,287
06/24/20221,2621,282.41,248.41,278.4
06/27/20221,298.41,322.61,297.81,319.4
06/28/20221,324.41,3391,318.41,331.2
06/29/20221,311.21,334.61,310.21,316.8
06/30/20221,296.81,318.81,278.41,287.6
07/01/20221,2881,294.21,256.61,267.4
07/04/20221,2721,285.61,267.41,285.2
07/05/20221,296.81,303.61,289.21,298.6
07/06/20221,283.21,286.41,256.81,266.2
07/07/20221,277.61,287.41,2591,287.4
07/08/20221,288.61,316.41,287.21,298
07/11/20221,323.21,3331,306.81,313
07/12/20221,312.41,3131,2841,293.8
07/13/20221,297.61,303.41,2881,295.8
07/14/20221,2741,289.61,2541,285.6
07/15/20221,2881,291.61,272.41,275.8
07/19/20221,299.21,316.41,2961,314
07/20/20221,331.81,361.41,329.21,361.2
07/21/20221,358.21,368.81,350.41,366.4
07/22/20221,353.21,373.61,3521,371.8
07/25/20221,354.61,3641,341.81,345.6
07/26/20221,342.41,353.81,337.81,344.8
07/27/20221,331.41,354.41,3311,348.8
07/28/20221,3531,358.21,334.41,341.6
07/29/20221,356.81,356.81,331.21,340.8
08/01/20221,318.41,322.81,298.41,322.8
08/02/20221,319.21,3201,291.41,294.2
08/03/20221,291.41,318.81,289.21,318.2
08/04/20221,327.81,3311,312.41,319.8
08/05/20221,311.81,3371,307.61,329.8
08/08/20221,322.21,331.61,315.21,330.6
08/09/20221,3321,3351,3141,320.8
08/10/20221,3241,328.41,311.41,323.6
08/12/20221,355.41,385.61,352.41,382
08/15/20221,379.41,384.41,375.21,384.4
08/16/20221,386.21,386.21,3781,382
08/17/20221,3861,4051,385.81,398
08/18/20221,3901,391.41,375.41,385.6
08/19/20221,399.61,427.41,396.41,407.2
08/22/20221,3901,403.41,380.21,399.8
08/23/20221,385.81,3901,361.81,367.4
08/24/20221,3701,403.21,365.21,393.6
08/25/20221,393.61,414.61,392.61,412.4
08/26/20221,410.41,425.81,4081,412
08/29/20221,372.21,380.61,369.21,376.2
08/30/20221,384.21,399.21,374.61,397.2
08/31/20221,3821,399.21,3821,399.2
09/01/20221,3931,3981,3851,392.2
09/02/20221,3941,3951,369.41,380.8
09/05/20221,3811,388.21,376.61,383.2
09/06/20221,382.41,3851,366.41,383.2
09/07/20221,365.41,369.21,357.21,366.4
09/08/20221,369.21,397.41,369.21,397.4
09/09/20221,3851,402.61,382.21,393.2
09/12/20221,412.81,424.41,394.61,401.4
09/13/20221,4021,4101,393.21,397.2
09/14/20221,365.81,3861,3541,372.2
09/15/20221,369.61,3721,360.21,365.6
09/16/20221,357.21,362.81,342.81,344.8
09/20/20221,357.41,359.61,3431,345.6
09/21/20221,329.81,330.81,302.41,302.4
09/22/20221,2881,313.41,284.21,313.4
09/26/20221,293.41,293.41,260.41,260.6
09/27/20221,270.21,270.41,257.21,267.6
09/28/20221,2581,266.81,237.61,255.6
09/29/20221,269.61,272.61,2431,268.6
09/30/20221,259.81,266.41,219.61,222.8
10/03/20221,197.41,2541,196.61,250.8
10/04/20221,2771,300.61,274.41,296
10/05/20221,310.61,315.61,2951,301.4
10/06/20221,3041,327.61,3021,321.8
10/07/20221,301.81,316.21,292.61,307.8
10/11/20221,284.81,288.81,261.21,271.4
10/12/20221,2641,270.61,250.61,264.8
10/13/20221,2581,2601,241.21,250.2
10/14/20221,282.21,308.61,278.21,297.4
10/17/20221,279.81,2881,275.41,284.4
10/18/20221,313.41,3151,280.41,296.2
10/19/20221,290.41,301.61,2871,293.4
10/20/20221,276.41,2841,268.81,282.4
10/21/20221,273.61,280.41,267.21,272
10/24/20221,2921,301.41,2811,283.2
10/25/20221,299.81,319.61,297.21,314.2
10/26/20221,309.61,315.61,302.61,308.8
10/27/20221,315.41,315.41,2931,301
10/28/20221,257.61,285.61,247.81,275
10/31/20221,319.81,355.41,312.61,352
11/01/20221,363.81,404.21,361.41,403.8
11/02/20221,386.81,4011,386.61,393.8
11/04/20221,395.21,403.41,380.21,399.2
11/07/20221,4141,424.81,406.21,409.8
11/08/20221,419.41,425.21,415.21,420.6
11/09/20221,432.41,437.41,420.41,429.4
11/10/20221,403.81,418.61,400.61,416.6
11/11/20221,446.61,459.41,431.21,457.2
11/14/20221,4601,469.61,426.61,435
11/15/20221,435.41,4481,433.81,445.4
11/16/20221,4471,452.41,437.41,441
11/17/20221,4511,455.61,443.41,449.8
11/18/20221,449.81,4581,4441,449
11/21/20221,4551,470.61,454.41,459.4
11/22/20221,4731,492.61,4631,468
11/24/20221,488.81,492.61,470.21,478.8
11/25/20221,478.81,4871,473.41,483.6
11/28/20221,483.81,488.81,470.61,478.2
11/29/20221,4661,479.41,463.21,469.6
11/30/20221,458.21,469.61,446.21,459.8
12/01/20221,454.41,473.81,448.81,464.4
12/02/20221,440.41,442.21,418.21,430
12/05/20221,423.61,424.21,400.81,413
12/06/20221,4031,429.41,401.61,425
12/07/20221,408.61,4311,407.61,422.8
12/08/20221,4081,412.81,399.21,400.4
12/09/20221,4181,426.81,4161,420.4
12/12/20221,396.81,4131,395.61,410.2
12/13/20221,434.21,443.81,429.21,435.8
12/14/20221,435.21,440.81,4261,438.8
12/15/20221,421.41,451.61,421.21,443.6
12/16/20221,4211,428.21,416.21,417.8
12/19/20221,4061,4141,401.41,403.8
12/20/20221,408.81,412.21,370.41,378
12/21/20221,3761,3761,3461,362.6
12/22/20221,369.21,376.61,350.81,359.8
12/23/20221,339.81,351.61,332.81,346.6
12/26/20221,346.81,3731,346.81,368.4
12/27/20221,375.81,377.21,357.61,358.6
12/28/20221,3541,360.81,349.41,360.8
12/29/20221,3471,349.61,3311,348.4
12/30/20221,352.41,360.41,333.81,338.2