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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,234.3571
CLOSE 3,242.2531

Low

LOW 2,024

High

HIGH 4,147
DATEOPENHIGHLOWCLOSE
01/04/20242,0782,0792,0242,034
01/05/20242,0342,0552,0312,049
01/09/20242,1512,1832,1142,129
01/10/20242,1142,1382,0942,120
01/11/20242,2002,2262,1872,209
01/12/20242,2182,2192,1872,200
01/15/20242,2212,2822,2212,277
01/16/20242,2532,2632,2182,221
01/17/20242,2422,2862,2352,235
01/18/20242,2242,2492,2162,218
01/19/20242,2602,2602,2102,240
01/22/20242,2722,2852,2542,285
01/23/20242,3082,3422,2752,285
01/24/20242,2662,2852,2552,277
01/25/20242,2832,2892,2532,277
01/26/20242,2752,2752,2312,234
01/29/20242,2352,2822,2342,277
01/30/20242,2732,2822,2652,268
01/31/20242,2992,3382,2872,335
02/01/20242,3712,3792,3042,357
02/02/20242,4002,4072,3682,393
02/05/20242,4032,4152,3682,386
02/06/20242,3572,3852,3492,366
02/07/20242,3502,3822,3392,344
02/08/20242,3852,4072,3682,399
02/09/20242,4182,4252,3922,416
02/13/20242,4362,4772,4202,471
02/14/20242,3862,4172,3822,405
02/15/20242,4212,4372,3982,426
02/16/20242,4532,4552,4132,434
02/19/20242,4022,4372,3982,437
02/20/20242,4492,4652,4332,453
02/21/20242,4722,4952,4602,491
02/22/20242,5322,5772,5202,577
02/26/20242,5732,5772,5422,542
02/27/20242,5712,5892,5562,561
02/28/20242,5442,5682,5172,544
02/29/20242,5182,5502,5082,533
03/01/20242,5132,5882,5132,588
03/04/20242,6362,6472,6022,632
03/05/20242,6062,6662,5992,662
03/06/20242,6392,6452,6092,616
03/07/20242,6102,6272,5972,605
03/08/20242,5882,6222,5832,599
03/11/20242,5612,5632,4692,497
03/12/20242,4412,4672,4142,467
03/13/20242,4982,5092,4472,462
03/14/20242,4412,4962,4392,491
03/15/20242,4722,5252,4722,491
03/18/20242,5022,5472,5022,540
03/19/20242,5472,6202,5472,614
03/21/20242,6742,7562,6502,737
03/22/20242,7452,7662,7112,756
03/25/20242,7032,7972,7002,763
03/26/20242,7502,7842,7372,760
03/27/20242,7602,8282,7542,804
03/28/20242,7202,7762,6962,751
03/29/20242,7512,7982,7422,781
04/01/20242,7972,8132,6732,678
04/02/20242,6852,7242,6502,705
04/03/20242,6892,7232,6652,704
04/04/20242,7642,7992,7552,767
04/05/20242,7372,7952,7212,773
04/08/20242,7752,8222,7532,780
04/09/20242,8242,8512,8062,851
04/10/20242,8022,8442,7952,825
04/11/20242,8162,9202,8102,909
04/12/20242,9312,9322,8892,921
04/15/20242,8922,9282,8732,926
04/16/20242,8922,9142,7882,810
04/17/20242,7972,8152,7592,776
04/18/20242,7202,7852,7022,751
04/19/20242,7262,7592,6132,666
04/22/20242,6932,7192,6332,659
04/23/20242,6832,7002,6292,643
04/24/20242,6662,7692,6612,742
04/25/20242,6822,7322,6332,647
04/26/20242,6602,7002,6512,695
04/30/20242,9003,0622,9002,924
05/01/20242,9192,9422,8882,898
05/02/20242,9132,9132,8652,891
05/07/20243,0183,0182,9212,934
05/08/20242,9162,9242,8372,839
05/09/20242,8602,8782,8332,833
05/10/20242,8502,9052,8402,890
05/13/20242,9062,9232,8522,859
05/14/20242,8802,9382,8702,901
05/15/20242,9022,9292,8652,875
05/16/20242,8972,9102,8432,862
05/17/20242,8712,8992,8312,889
05/20/20242,8882,9392,8852,913
05/21/20242,9402,9952,9352,987
05/22/20243,0003,0192,9512,963
05/23/20242,9923,0322,9443,031
05/24/20242,9923,1192,9903,116
05/27/20243,1353,1833,1273,178
05/28/20243,1633,1903,1493,189
05/29/20243,1913,2403,1593,171
05/30/20243,1113,1423,0663,140
05/31/20243,1603,2293,1383,229
06/03/20243,2593,3133,2563,313
06/04/20243,3123,3483,2763,312
06/05/20243,2903,2903,1553,192
06/06/20243,2503,2843,2273,262
06/07/20243,2623,2993,2433,270
06/10/20243,3003,4323,2903,430
06/11/20243,4483,4683,4063,412
06/12/20243,3603,4163,3493,408
06/13/20243,4273,4623,3603,383
06/14/20243,3603,4553,3603,437
06/17/20243,4023,4093,3403,345
06/18/20243,3403,3523,2903,332
06/19/20243,3333,4303,3293,394
06/20/20243,3853,4143,3423,408
06/21/20243,4103,4333,3263,354
06/24/20243,3543,3873,3143,350
06/25/20243,4003,5233,3883,505
06/26/20243,4853,5423,4523,524
06/27/20243,5103,6733,5053,654
06/28/20243,6473,6733,5863,601
07/01/20243,6593,7183,6423,718
07/02/20243,7303,7593,6923,746
07/03/20243,7003,7523,6323,687
07/04/20243,6853,7393,6563,725
07/05/20243,7303,7593,6703,709
07/08/20243,6503,6843,5903,646
07/09/20243,7603,8633,7563,834
07/10/20243,7643,8303,7523,818
07/11/20243,8813,8923,7463,779
07/12/20243,7093,7343,6503,701
07/16/20243,7113,8263,7063,786
07/17/20243,8203,8553,7743,807
07/18/20243,6673,7323,6513,663
07/19/20243,5913,6793,5643,632
07/22/20243,6323,6483,4513,461
07/23/20243,4803,5013,4053,451
07/24/20243,4003,4563,3903,398
07/25/20243,1883,2423,0753,078
07/26/20243,0323,2013,0113,133
07/29/20243,1943,2663,1643,234
07/30/20243,2343,2793,1983,240
07/31/20243,1203,3053,1093,288
08/01/20243,5493,5493,3893,463
08/02/20243,2363,2423,0933,093
08/05/20242,840.52,944.52,5842,696
08/06/20243,0533,1893,0213,144
08/07/20243,1003,3943,0793,283
08/08/20243,1433,2373,0693,136
08/09/20243,1813,2803,1813,253
08/13/20243,3803,4803,3583,480
08/14/20243,4213,4693,3653,423
08/15/20243,3903,4673,3653,396
08/16/20243,5363,6603,5243,660
08/19/20243,6003,6253,5253,550
08/20/20243,5593,5813,4763,510
08/21/20243,4803,5803,4703,544
08/22/20243,5113,5253,4843,510
08/23/20243,5033,5213,4593,461
08/26/20243,4603,4773,3933,434
08/27/20243,3803,3883,3233,370
08/28/20243,3693,4643,3473,455
08/29/20243,4293,4893,4053,475
08/30/20243,4633,5823,4573,572
09/02/20243,6203,6283,5523,603
09/03/20243,6003,6493,5743,599
09/04/20243,4193,4433,3323,360
09/05/20243,3473,4443,3433,393
09/06/20243,3683,3873,2283,272
09/09/20243,1433,2533,1413,253
09/10/20243,2703,3273,2513,300
09/11/20243,2983,3303,2083,254
09/12/20243,4283,4433,3883,420
09/13/20243,4203,4463,3703,431
09/17/20243,4103,4403,3403,410
09/18/20243,4463,4623,3953,458
09/19/20243,5613,6853,5493,659
09/20/20243,7003,7573,6613,672
09/24/20243,8003,9103,7853,856
09/25/20243,8103,8543,7873,787
09/26/20243,9163,9833,8993,983
09/27/20243,9834,0303,9064,024
09/30/20243,8303,9283,7663,781
10/01/20243,8503,9513,8423,932
10/02/20243,7923,8993,7843,827
10/03/20243,9673,9683,7603,781
10/04/20243,7823,8353,7603,761
10/07/20243,8863,9343,8833,904
10/08/20243,9504,0183,9103,947
10/09/20244,0054,0123,9273,971
10/10/20243,9983,9983,9083,935
10/11/20243,9743,9853,9373,942
10/15/20244,0204,0843,9874,053
10/16/20243,9434,0023,9183,973
10/17/20244,0304,1194,0124,032
10/18/20244,0584,0984,0144,016
10/21/20244,0464,0493,9533,955
10/22/20243,9554,0163,8773,898
10/23/20243,8533,9123,8493,896
10/24/20243,8314,0123,8213,974
10/25/20243,9434,1443,9234,013
10/28/20243,9854,0963,9794,024
10/29/20244,0244,0783,9764,053
10/30/20244,0534,1474,0524,147
10/31/20243,8523,9283,7293,924
11/01/20243,8003,8103,6793,679
11/05/20243,7003,7073,6483,650
11/06/20243,6513,8333,6413,791
11/07/20243,8533,9913,8243,970
11/08/20243,9944,0533,9914,053
11/11/20244,0534,1024,0204,095
11/12/20244,0784,0823,9453,997
11/13/20243,9363,9793,8293,877
11/14/20243,9293,9823,9083,934
11/15/20243,9844,0153,9513,951
11/18/20243,8573,9023,8443,875
11/19/20243,8753,8853,8103,867
11/20/20243,8623,8793,8003,816
11/21/20243,7993,8003,7143,750
11/22/20243,7503,8383,7393,821
11/25/20243,8313,8493,7963,814
11/26/20243,7283,7553,6423,712
11/27/20243,7203,7583,7093,735
11/28/20243,7003,7933,6993,789
11/29/20243,7603,7903,7433,751
12/02/20243,7793,9493,7673,946
12/03/20243,9824,0223,9564,010
12/04/20244,0084,0963,9984,087
12/05/20244,1224,1454,0904,110
12/06/20244,0944,0994,0334,051
12/09/20244,1004,1324,0014,043
12/10/20243,9984,0183,9243,973
12/11/20243,9604,0253,9284,020
12/12/20244,0874,1454,0524,058
12/13/20243,9884,0263,9563,997
12/16/20244,0004,0293,9613,978
12/17/20244,0184,1153,9803,989
12/18/20243,9994,0003,9473,966
12/19/20243,8263,9593,8203,945
12/20/20243,9253,9453,8533,865
12/23/20243,9353,9503,8713,871
12/24/20243,8503,8763,8273,860
12/25/20243,8843,8953,8403,895
12/26/20243,9003,9583,8793,958
12/27/20243,9994,0113,9634,004
12/30/20244,0444,0563,9153,937