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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,701.3049
CLOSE 1,702.4325

Low

LOW 1,259

High

HIGH 2,102
DATEOPENHIGHLOWCLOSE
01/04/20231,271.41,314.81,2591,310.8
01/05/20231,305.41,306.41,287.21,296.2
01/06/20231,2921,3161,286.61,311.2
01/10/20231,331.21,332.21,297.21,303.4
01/11/20231,303.81,323.41,303.41,313
01/12/20231,3101,321.81,302.41,303
01/13/20231,285.81,3071,285.81,296
01/16/20231,280.21,285.21,2721,275
01/17/20231,2771,294.41,2771,291.6
01/18/20231,2971,3321,293.41,331.2
01/19/20231,317.61,323.81,307.21,307.2
01/20/20231,299.41,330.61,296.41,328.6
01/23/20231,347.21,3501,336.61,343.4
01/24/20231,354.61,377.41,3521,374
01/25/20231,375.61,386.61,368.21,383.4
01/26/20231,384.61,389.81,3751,383.8
01/27/20231,3711,3871,3711,382.2
01/30/20231,3801,381.61,358.41,360.6
01/31/20231,373.21,377.21,352.81,356.4
02/01/20231,362.61,3631,334.21,341.2
02/02/20231,3841,424.61,3781,401.4
02/03/20231,384.81,3971,374.41,381.2
02/06/20231,401.21,409.21,3981,400.4
02/07/20231,4101,412.61,401.41,403.4
02/08/20231,410.81,419.61,399.21,403.6
02/09/20231,395.21,414.21,392.21,408.6
02/10/20231,408.41,420.41,399.21,404.8
02/13/20231,4011,404.21,3841,397.6
02/14/20231,4011,406.81,3861,390.8
02/15/20231,397.61,3981,383.61,386.2
02/16/20231,3901,401.81,386.81,400
02/17/20231,387.81,404.41,3831,397.6
02/20/20231,401.61,410.41,3971,410
02/21/20231,4121,416.81,3991,400.6
02/22/20231,378.41,382.81,350.41,353.4
02/24/20231,341.21,369.21,334.61,368.8
02/27/20231,3621,3821,3621,376.8
02/28/20231,3831,390.61,371.21,378
03/01/20231,379.61,3961,374.21,395.8
03/02/20231,4021,408.41,387.61,393
03/03/20231,3931,422.61,390.61,413
03/06/20231,4301,437.61,426.41,434.4
03/07/20231,4271,4421,424.41,439.6
03/08/20231,439.41,4411,430.21,439.8
03/09/20231,451.21,4611,434.21,437.6
03/10/20231,407.61,426.81,404.61,410
03/13/20231,3871,390.41,361.41,377.6
03/14/20231,360.81,362.81,318.21,335
03/15/20231,3511,362.81,336.61,354.2
03/16/20231,310.81,329.21,300.41,325.4
03/17/20231,359.61,373.41,3561,369
03/20/20231,380.81,380.81,353.21,356.6
03/22/20231,3831,388.41,372.61,374.4
03/23/20231,355.41,3761,344.21,372.6
03/24/20231,3711,375.61,363.21,369.8
03/27/20231,376.61,398.41,3741,398
03/28/20231,4051,434.41,404.21,427.4
03/29/20231,428.21,450.81,4211,450.8
03/30/20231,4561,463.41,438.61,448.4
03/31/20231,4701,489.61,445.21,450.4
04/03/20231,4621,473.21,455.21,471.8
04/04/20231,4741,502.41,472.21,488.4
04/05/20231,4651,4651,4341,435.2
04/06/20231,406.61,441.81,398.41,434.2
04/07/20231,4421,449.81,434.21,439.6
04/10/20231,452.81,462.81,447.81,460
04/11/20231,464.41,4691,454.81,460
04/12/20231,4641,4751,4601,471.4
04/13/20231,4721,4731,458.81,461
04/14/20231,475.41,482.81,464.81,481.4
04/17/20231,5061,512.61,491.41,500
04/18/20231,5101,525.81,505.61,518.8
04/19/20231,528.21,537.81,5241,530.4
04/20/20231,5391,542.61,524.41,536.6
04/21/20231,537.81,555.41,535.41,545.6
04/24/20231,560.81,574.21,554.81,555.2
04/25/20231,5531,559.81,533.41,543.4
04/26/20231,519.21,523.61,5021,517.2
04/27/20231,5001,529.81,499.21,529.2
04/28/20231,4761,500.81,457.21,497
05/01/20231,519.41,5561,518.21,556
05/02/20231,5601,5651,541.21,547
05/08/20231,5771,5801,559.81,562.4
05/09/20231,575.81,589.21,572.21,579.4
05/10/20231,5771,5781,549.21,560.6
05/11/20231,559.21,5651,552.41,562.8
05/12/20231,575.41,5771,562.21,569.6
05/15/20231,5761,5941,568.21,594
05/16/20231,5941,615.41,589.81,615.4
05/17/20231,6141,622.21,610.61,619.8
05/18/20231,633.81,666.41,633.41,657
05/19/20231,659.21,661.21,6451,660.2
05/22/20231,640.21,6521,632.21,651.6
05/23/20231,6481,653.41,625.21,635.2
05/24/20231,608.81,621.61,602.41,617.2
05/25/20231,5941,6131,5861,611.4
05/26/20231,6161,644.81,611.81,636.2
05/29/20231,6551,658.41,622.61,625.8
05/30/20231,6241,636.41,6121,630.8
05/31/20231,626.81,626.81,6011,609.2
06/01/20231,6061,620.41,599.81,607.4
06/02/20231,6201,662.21,612.41,659.4
06/05/20231,689.41,711.21,684.81,710.6
06/06/20231,6991,725.61,691.61,723.2
06/07/20231,735.61,743.81,690.41,700.6
06/08/20231,7111,719.61,682.21,695
06/09/20231,7251,737.61,7071,733.2
06/12/20231,741.81,7441,7251,736.8
06/13/20231,739.81,759.41,7311,747.4
06/14/20231,776.61,808.21,771.81,785.6
06/15/20231,781.61,795.21,766.21,781.6
06/16/20231,7771,7801,759.21,779
06/19/20231,782.41,7831,756.61,764.6
06/20/20231,7471,754.21,736.81,749.4
06/21/20231,747.21,769.61,734.41,765.8
06/22/20231,765.61,7961,763.81,786
06/23/20231,7981,800.61,734.41,740
06/26/20231,7221,7531,716.61,738.4
06/27/20231,742.41,758.61,7291,742.6
06/28/20231,7701,782.81,746.21,782.8
06/29/20231,781.61,793.21,7741,788
06/30/20231,7801,7851,7601,779.2
07/03/20231,785.81,8131,783.81,810.2
07/04/20231,794.81,806.61,782.21,796.4
07/05/20231,779.61,798.41,772.21,798.4
07/06/20231,795.81,810.41,7861,792.8
07/07/20231,772.21,785.61,7531,765
07/10/20231,7651,783.41,758.61,768.4
07/11/20231,788.41,788.41,761.81,767.6
07/12/20231,760.61,763.21,731.61,742.4
07/13/20231,750.61,774.61,7451,765.4
07/14/20231,7861,7921,751.21,768
07/18/20231,749.21,7631,7421,751
07/19/20231,770.81,801.61,770.21,800
07/20/20231,799.81,805.61,770.21,772.4
07/21/20231,772.41,779.21,758.21,766.2
07/24/20231,7791,7811,767.61,774.4
07/25/20231,774.41,7851,7721,777.2
07/26/20231,794.81,794.81,767.61,770
07/27/20231,769.61,779.81,7611,776
07/28/20231,7461,758.61,713.81,742
07/31/20231,785.81,859.61,7821,859.6
08/01/20231,866.81,917.81,862.81,917.8
08/02/20231,898.21,926.61,875.81,876.2
08/03/20231,849.81,850.41,8121,818.2
08/04/20231,8071,8361,793.61,833.4
08/07/20231,816.41,8611,813.41,849.6
08/08/20231,8481,853.21,828.61,829
08/09/20231,812.81,830.81,804.21,823
08/10/20231,818.21,846.41,8101,844.4
08/14/20231,8561,870.41,839.41,848.6
08/15/20231,8671,876.21,858.21,870
08/16/20231,8621,874.41,8541,855.8
08/17/20231,8361,849.41,8171,841
08/18/20231,817.61,839.61,814.41,825
08/21/20231,834.41,8461,822.41,834.4
08/22/20231,858.21,871.81,853.61,871.6
08/23/20231,854.61,869.41,851.41,868.2
08/24/20231,8781,8901,8701,887.2
08/25/20231,863.21,871.81,859.41,867.2
08/28/20231,8761,902.61,871.21,902.6
08/29/20231,898.81,903.81,884.81,890.2
08/30/20231,904.21,9141,898.61,906.8
08/31/20231,908.21,947.81,9081,938.8
09/01/20231,951.81,984.61,948.61,983.8
09/04/20231,997.82,0091,973.22,009
09/05/20232,0082,0131,988.42,009
09/06/20232,0152,0342,0102,028
09/07/20232,0152,0251,999.42,005
09/08/20231,981.61,9951,9691,974.2
09/11/20231,991.82,0051,985.22,003
09/12/20232,0102,0151,977.21,995.8
09/13/20231,9711,977.21,942.61,943.2
09/14/20231,954.81,976.61,944.21,965.8
09/15/20231,989.22,0131,9861,999.2
09/19/20232,0042,0061,975.21,989.4
09/20/20231,990.41,992.61,971.61,977.4
09/21/20231,985.22,0021,977.61,981.2
09/22/20231,955.61,968.81,945.21,958.4
09/25/20231,979.61,985.21,954.41,957.2
09/26/20231,961.81,9641,943.61,949.8
09/27/20231,947.61,967.81,938.61,965
09/28/20231,955.81,957.61,908.21,929.4
09/29/20231,931.41,9341,851.61,855
10/02/20231,864.41,8931,857.81,859.6
10/03/20231,844.21,8461,8081,815
10/04/20231,7851,785.21,729.61,735.4
10/05/20231,759.61,784.61,738.61,776
10/06/20231,7881,789.61,741.61,754.4
10/10/20231,7901,791.81,7631,780
10/11/20231,7761,799.81,770.61,782.4
10/12/20231,8401,873.41,818.61,866.6
10/13/20231,8381,845.81,8131,820
10/16/20231,8001,809.81,782.21,806.4
10/17/20231,8441,849.41,7991,812
10/18/20231,805.21,8141,782.61,799.2
10/19/20231,7761,797.61,766.41,767.2
10/20/20231,747.61,7561,734.21,750
10/23/20231,726.81,7631,724.41,742.2
10/24/20231,760.81,770.41,712.21,763.2
10/25/20231,779.61,789.61,748.81,755.8
10/26/20231,744.41,7661,726.81,741
10/27/20231,755.41,785.81,747.61,776.8
10/30/20231,8571,879.41,836.81,879
10/31/20231,886.81,900.61,854.61,895.4
11/01/20231,925.41,954.41,924.41,928.4
11/02/20231,958.41,960.21,906.81,909.4
11/06/20231,923.81,957.61,918.61,939.2
11/07/20231,931.61,948.41,920.21,921.8
11/08/20231,938.81,958.41,923.21,923.2
11/09/20231,936.41,959.21,922.81,956.8
11/10/20231,963.81,981.81,963.81,979.4
11/13/20232,0022,0242,0002,011
11/14/20232,0132,0181,9901,990.2
11/15/20232,0172,0271,996.22,007
11/16/20231,994.22,0121,9882,009
11/17/20232,0172,0812,0102,080
11/20/20232,0802,0822,0432,043
11/21/20232,0642,0652,0342,044
11/22/20232,0442,0742,0392,063
11/24/20232,0802,0932,0582,085
11/27/20232,0852,0922,0562,077
11/28/20232,0762,0762,0282,037
11/29/20232,0202,0281,990.82,001
11/30/20232,0132,0692,0062,057
12/01/20232,0932,1022,0732,091
12/04/20232,0702,0892,0542,079
12/05/20232,0562,0652,0322,034
12/06/20232,0352,0862,0332,079
12/07/20232,0632,0632,0162,022
12/08/20231,992.42,0081,962.21,973.4
12/11/20231,962.42,0101,960.61,983.8
12/12/20232,0142,0232,0002,002
12/13/20232,0052,0182,0012,009
12/14/20232,0202,0241,9721,982.6
12/15/20231,959.21,982.81,955.41,971.8
12/18/20231,9671,976.21,9431,970.4
12/19/20231,991.21,999.41,957.21,987.8
12/20/20232,0082,0091,9781,986.6
12/21/20231,967.82,0171,966.62,013
12/22/20232,0202,0331,9972,000
12/25/20232,0162,0262,0092,014
12/26/20232,0122,0171,999.42,007
12/27/20232,0212,0442,0202,040
12/28/20232,0372,0442,0252,034
12/29/20232,0342,0562,0202,034