6501.T
Hitachi, Ltd.
06:30:00
4764 ¥
0.0000 (%0.00)
Previous Close: 4800
Day Low₺4690
Day High₺4854
6501.T: Hitachi, Ltd. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,148.9074
CLOSE 4,146.7078
Low
LOW 2,590
High
HIGH 5,555
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 4,047 | 4,075 | 3,935 | 3,971 |
| 01/07/2025 | 4,071 | 4,089 | 3,996 | 4,038 |
| 01/08/2025 | 4,003 | 4,013 | 3,946 | 3,965 |
| 01/09/2025 | 3,973 | 4,001 | 3,884 | 3,909 |
| 01/10/2025 | 3,839 | 3,858 | 3,810 | 3,810 |
| 01/14/2025 | 3,809 | 3,825 | 3,721 | 3,739 |
| 01/15/2025 | 3,772 | 3,785 | 3,711 | 3,725 |
| 01/16/2025 | 3,770 | 3,774 | 3,688 | 3,688 |
| 01/17/2025 | 3,688 | 3,719 | 3,633 | 3,697 |
| 01/20/2025 | 3,730 | 3,827 | 3,730 | 3,799 |
| 01/21/2025 | 3,802 | 3,823 | 3,750 | 3,773 |
| 01/22/2025 | 3,877 | 3,957 | 3,860 | 3,929 |
| 01/23/2025 | 4,029 | 4,084 | 3,993 | 4,045 |
| 01/24/2025 | 4,025 | 4,069 | 4,006 | 4,034 |
| 01/27/2025 | 4,045 | 4,066 | 3,880 | 3,880 |
| 01/28/2025 | 3,600 | 3,749 | 3,586 | 3,632 |
| 01/29/2025 | 3,701 | 3,739 | 3,638 | 3,699 |
| 01/30/2025 | 3,729 | 3,810 | 3,697 | 3,771 |
| 01/31/2025 | 3,887 | 3,967 | 3,870 | 3,946 |
| 02/03/2025 | 3,848 | 4,026 | 3,807 | 3,870 |
| 02/04/2025 | 4,000 | 4,047 | 3,953 | 3,977 |
| 02/05/2025 | 4,043 | 4,143 | 4,008 | 4,060 |
| 02/06/2025 | 4,037 | 4,090 | 4,028 | 4,070 |
| 02/07/2025 | 4,034 | 4,099 | 4,026 | 4,080 |
| 02/10/2025 | 4,064 | 4,088 | 4,015 | 4,021 |
| 02/12/2025 | 4,020 | 4,057 | 3,975 | 4,023 |
| 02/13/2025 | 4,029 | 4,160 | 4,022 | 4,133 |
| 02/14/2025 | 4,200 | 4,353 | 4,199 | 4,312 |
| 02/17/2025 | 4,295 | 4,432 | 4,256 | 4,420 |
| 02/18/2025 | 4,435 | 4,448 | 4,337 | 4,345 |
| 02/19/2025 | 4,346 | 4,393 | 4,296 | 4,380 |
| 02/20/2025 | 4,343 | 4,399 | 4,295 | 4,317 |
| 02/21/2025 | 4,255 | 4,263 | 4,154 | 4,193 |
| 02/25/2025 | 3,870 | 3,961 | 3,835 | 3,837 |
| 02/26/2025 | 3,775 | 3,838 | 3,722 | 3,827 |
| 02/27/2025 | 3,802 | 3,923 | 3,802 | 3,918 |
| 02/28/2025 | 3,780 | 3,793 | 3,726 | 3,750 |
| 03/03/2025 | 3,840 | 3,844 | 3,770 | 3,830 |
| 03/04/2025 | 3,717 | 3,761 | 3,662 | 3,721 |
| 03/05/2025 | 3,723 | 3,769 | 3,676 | 3,709 |
| 03/06/2025 | 3,766 | 3,978 | 3,765 | 3,978 |
| 03/07/2025 | 3,800 | 3,861 | 3,755 | 3,810 |
| 03/10/2025 | 3,766 | 3,800 | 3,686 | 3,703 |
| 03/11/2025 | 3,580 | 3,640 | 3,518 | 3,625 |
| 03/12/2025 | 3,680 | 3,749 | 3,663 | 3,686 |
| 03/13/2025 | 3,756 | 3,765 | 3,662 | 3,666 |
| 03/14/2025 | 3,596 | 3,698 | 3,593 | 3,647 |
| 03/17/2025 | 3,700 | 3,770 | 3,692 | 3,740 |
| 03/18/2025 | 3,800 | 3,812 | 3,758 | 3,798 |
| 03/19/2025 | 3,757 | 3,815 | 3,733 | 3,733 |
| 03/21/2025 | 3,734 | 3,781 | 3,732 | 3,767 |
| 03/24/2025 | 3,784 | 3,784 | 3,726 | 3,742 |
| 03/25/2025 | 3,812 | 3,845 | 3,747 | 3,761 |
| 03/26/2025 | 3,831 | 3,832 | 3,740 | 3,793 |
| 03/27/2025 | 3,705 | 3,738 | 3,671 | 3,738 |
| 03/28/2025 | 3,693 | 3,708 | 3,624 | 3,684 |
| 03/31/2025 | 3,510 | 3,548 | 3,458 | 3,458 |
| 04/01/2025 | 3,528 | 3,529 | 3,410 | 3,438 |
| 04/02/2025 | 3,450 | 3,467 | 3,369 | 3,467 |
| 04/03/2025 | 3,250 | 3,327 | 3,224 | 3,243 |
| 04/04/2025 | 2,963 | 3,063 | 2,956 | 3,054 |
| 04/07/2025 | 2,625 | 2,816.5 | 2,590 | 2,693.5 |
| 04/08/2025 | 3,080 | 3,094 | 3,003 | 3,072 |
| 04/09/2025 | 2,975.5 | 2,981 | 2,801.5 | 2,838.5 |
| 04/10/2025 | 3,339 | 3,339 | 3,185 | 3,248 |
| 04/11/2025 | 3,038 | 3,220 | 3,008 | 3,193 |
| 04/14/2025 | 3,251 | 3,325 | 3,217 | 3,217 |
| 04/15/2025 | 3,287 | 3,317 | 3,238 | 3,296 |
| 04/16/2025 | 3,314 | 3,321 | 3,206 | 3,260 |
| 04/17/2025 | 3,276 | 3,365 | 3,263 | 3,362 |
| 04/18/2025 | 3,400 | 3,418 | 3,353 | 3,400 |
| 04/21/2025 | 3,400 | 3,438 | 3,373 | 3,420 |
| 04/22/2025 | 3,370 | 3,412 | 3,323 | 3,365 |
| 04/23/2025 | 3,535 | 3,557 | 3,423 | 3,520 |
| 04/24/2025 | 3,570 | 3,586 | 3,527 | 3,557 |
| 04/25/2025 | 3,670 | 3,745 | 3,647 | 3,744 |
| 04/28/2025 | 3,848 | 3,864 | 3,727 | 3,747 |
| 04/30/2025 | 3,675 | 3,700 | 3,516 | 3,518 |
| 05/01/2025 | 3,601 | 3,690 | 3,557 | 3,681 |
| 05/02/2025 | 3,699 | 3,711 | 3,634 | 3,673 |
| 05/07/2025 | 3,803 | 3,808 | 3,734 | 3,802 |
| 05/08/2025 | 3,817 | 3,828 | 3,753 | 3,818 |
| 05/09/2025 | 3,900 | 3,923 | 3,836 | 3,890 |
| 05/12/2025 | 3,931 | 3,940 | 3,796 | 3,837 |
| 05/13/2025 | 3,930 | 3,940 | 3,835 | 3,866 |
| 05/14/2025 | 3,863 | 3,892 | 3,785 | 3,871 |
| 05/15/2025 | 3,859 | 3,917 | 3,840 | 3,869 |
| 05/16/2025 | 3,896 | 3,903 | 3,794 | 3,816 |
| 05/19/2025 | 3,815 | 3,826 | 3,792 | 3,804 |
| 05/20/2025 | 3,825 | 3,880 | 3,808 | 3,850 |
| 05/21/2025 | 3,879 | 3,880 | 3,801 | 3,815 |
| 05/22/2025 | 3,755 | 3,774 | 3,707 | 3,732 |
| 05/23/2025 | 3,753 | 3,819 | 3,738 | 3,800 |
| 05/26/2025 | 3,800 | 3,862 | 3,790 | 3,856 |
| 05/27/2025 | 3,874 | 3,930 | 3,853 | 3,930 |
| 05/28/2025 | 3,945 | 3,969 | 3,924 | 3,969 |
| 05/29/2025 | 4,024 | 4,095 | 4,014 | 4,082 |
| 05/30/2025 | 4,000 | 4,046 | 3,985 | 4,046 |
| 06/02/2025 | 3,962 | 3,993 | 3,943 | 3,978 |
| 06/03/2025 | 3,952 | 3,998 | 3,930 | 3,930 |
| 06/04/2025 | 3,948 | 3,997 | 3,939 | 3,991 |
| 06/05/2025 | 3,961 | 4,070 | 3,961 | 4,015 |
| 06/06/2025 | 4,003 | 4,064 | 3,984 | 4,020 |
| 06/09/2025 | 4,090 | 4,129 | 4,070 | 4,112 |
| 06/10/2025 | 4,120 | 4,143 | 4,080 | 4,089 |
| 06/11/2025 | 4,143 | 4,188 | 4,092 | 4,126 |
| 06/12/2025 | 4,120 | 4,125 | 4,017 | 4,072 |
| 06/13/2025 | 4,030 | 4,039 | 3,940 | 3,987 |
| 06/16/2025 | 4,000 | 4,039 | 3,984 | 4,014 |
| 06/17/2025 | 4,014 | 4,039 | 3,994 | 4,019 |
| 06/18/2025 | 3,986 | 4,082 | 3,978 | 4,074 |
| 06/19/2025 | 4,057 | 4,094 | 4,055 | 4,065 |
| 06/20/2025 | 4,065 | 4,089 | 3,990 | 3,990 |
| 06/23/2025 | 3,953 | 3,960 | 3,890 | 3,925 |
| 06/24/2025 | 4,045 | 4,048 | 3,967 | 4,003 |
| 06/25/2025 | 4,072 | 4,085 | 4,006 | 4,058 |
| 06/26/2025 | 4,134 | 4,135 | 4,008 | 4,095 |
| 06/27/2025 | 4,153 | 4,315 | 4,150 | 4,280 |
| 06/30/2025 | 4,290 | 4,299 | 4,191 | 4,205 |
| 07/01/2025 | 4,241 | 4,245 | 4,168 | 4,190 |
| 07/02/2025 | 4,130 | 4,167 | 4,095 | 4,148 |
| 07/03/2025 | 4,131 | 4,140 | 4,037 | 4,078 |
| 07/04/2025 | 4,110 | 4,113 | 3,995 | 4,026 |
| 07/07/2025 | 4,016 | 4,020 | 3,944 | 3,977 |
| 07/08/2025 | 3,959 | 4,120 | 3,953 | 4,119 |
| 07/09/2025 | 4,117 | 4,120 | 4,071 | 4,120 |
| 07/10/2025 | 4,080 | 4,120 | 4,032 | 4,115 |
| 07/11/2025 | 4,117 | 4,154 | 4,030 | 4,040 |
| 07/14/2025 | 4,050 | 4,104 | 4,040 | 4,089 |
| 07/15/2025 | 4,149 | 4,182 | 4,119 | 4,182 |
| 07/16/2025 | 4,181 | 4,215 | 4,167 | 4,203 |
| 07/17/2025 | 4,157 | 4,237 | 4,142 | 4,236 |
| 07/18/2025 | 4,300 | 4,398 | 4,289 | 4,343 |
| 07/22/2025 | 4,368 | 4,486 | 4,366 | 4,410 |
| 07/23/2025 | 4,480 | 4,525 | 4,406 | 4,450 |
| 07/24/2025 | 4,500 | 4,690 | 4,494 | 4,623 |
| 07/25/2025 | 4,585 | 4,663 | 4,574 | 4,614 |
| 07/28/2025 | 4,595 | 4,599 | 4,517 | 4,527 |
| 07/29/2025 | 4,499 | 4,509 | 4,434 | 4,457 |
| 07/30/2025 | 4,497 | 4,606 | 4,487 | 4,591 |
| 07/31/2025 | 4,661 | 4,697 | 4,605 | 4,697 |
| 08/01/2025 | 4,368 | 4,378 | 4,260 | 4,283 |
| 08/04/2025 | 4,102 | 4,196 | 4,082 | 4,145 |
| 08/05/2025 | 4,150 | 4,193 | 4,126 | 4,126 |
| 08/06/2025 | 4,120 | 4,197 | 4,115 | 4,151 |
| 08/07/2025 | 4,151 | 4,239 | 4,151 | 4,207 |
| 08/08/2025 | 4,266 | 4,307 | 4,216 | 4,228 |
| 08/12/2025 | 4,253 | 4,326 | 4,244 | 4,293 |
| 08/13/2025 | 4,336 | 4,341 | 4,280 | 4,311 |
| 08/14/2025 | 4,250 | 4,270 | 4,172 | 4,199 |
| 08/15/2025 | 4,240 | 4,274 | 4,217 | 4,274 |
| 08/18/2025 | 4,259 | 4,283 | 4,253 | 4,267 |
| 08/19/2025 | 4,285 | 4,313 | 4,258 | 4,267 |
| 08/20/2025 | 4,217 | 4,235 | 4,137 | 4,145 |
| 08/21/2025 | 4,150 | 4,159 | 4,106 | 4,106 |
| 08/22/2025 | 4,128 | 4,182 | 4,121 | 4,124 |
| 08/25/2025 | 4,150 | 4,163 | 4,096 | 4,114 |
| 08/26/2025 | 4,051 | 4,093 | 4,043 | 4,047 |
| 08/27/2025 | 4,068 | 4,074 | 4,020 | 4,042 |
| 08/28/2025 | 4,020 | 4,119 | 4,016 | 4,114 |
| 08/29/2025 | 4,100 | 4,118 | 4,049 | 4,049 |
| 09/01/2025 | 4,010 | 4,041 | 3,960 | 3,982 |
| 09/02/2025 | 3,962 | 3,992 | 3,946 | 3,967 |
| 09/03/2025 | 3,900 | 3,914 | 3,824 | 3,829 |
| 09/04/2025 | 3,860 | 3,885 | 3,822 | 3,833 |
| 09/05/2025 | 3,864 | 3,902 | 3,835 | 3,896 |
| 09/08/2025 | 3,963 | 3,963 | 3,904 | 3,931 |
| 09/09/2025 | 3,950 | 4,035 | 3,945 | 3,976 |
| 09/10/2025 | 3,970 | 4,119 | 3,956 | 4,119 |
| 09/11/2025 | 4,017 | 4,116 | 4,004 | 4,116 |
| 09/12/2025 | 4,130 | 4,131 | 4,068 | 4,091 |
| 09/16/2025 | 4,088 | 4,088 | 4,008 | 4,052 |
| 09/17/2025 | 3,986 | 4,005 | 3,940 | 3,960 |
| 09/18/2025 | 3,970 | 4,000 | 3,956 | 3,956 |
| 09/19/2025 | 3,960 | 3,990 | 3,852 | 3,863 |
| 09/22/2025 | 3,841 | 3,892 | 3,832 | 3,847 |
| 09/24/2025 | 3,888 | 4,039 | 3,868 | 4,030 |
| 09/25/2025 | 4,100 | 4,112 | 4,005 | 4,030 |
| 09/26/2025 | 3,984 | 3,993 | 3,922 | 3,939 |
| 09/29/2025 | 3,928 | 3,938 | 3,895 | 3,918 |
| 09/30/2025 | 3,955 | 3,956 | 3,914 | 3,930 |
| 10/01/2025 | 3,883 | 3,899 | 3,826 | 3,875 |
| 10/02/2025 | 3,895 | 3,913 | 3,837 | 3,900 |
| 10/03/2025 | 4,120 | 4,321 | 4,114 | 4,300 |
| 10/06/2025 | 4,500 | 4,509 | 4,352 | 4,476 |
| 10/07/2025 | 4,520 | 4,532 | 4,381 | 4,473 |
| 10/08/2025 | 4,503 | 4,528 | 4,444 | 4,477 |
| 10/09/2025 | 4,600 | 4,623 | 4,506 | 4,568 |
| 10/10/2025 | 4,555 | 4,555 | 4,390 | 4,414 |
| 10/14/2025 | 4,360 | 4,381 | 4,222 | 4,262 |
| 10/15/2025 | 4,310 | 4,510 | 4,283 | 4,505 |
| 10/16/2025 | 4,605 | 4,640 | 4,543 | 4,602 |
| 10/17/2025 | 4,534 | 4,603 | 4,490 | 4,490 |
| 10/20/2025 | 4,550 | 4,576 | 4,496 | 4,576 |
| 10/21/2025 | 4,555 | 4,631 | 4,477 | 4,498 |
| 10/22/2025 | 4,398 | 4,502 | 4,390 | 4,470 |
| 10/23/2025 | 4,380 | 4,445 | 4,380 | 4,429 |
| 10/24/2025 | 4,477 | 4,576 | 4,467 | 4,569 |
| 10/27/2025 | 4,700 | 4,764 | 4,681 | 4,738 |
| 10/28/2025 | 4,750 | 4,782 | 4,645 | 4,678 |
| 10/29/2025 | 4,850 | 4,885 | 4,770 | 4,850 |
| 10/30/2025 | 4,890 | 4,977 | 4,864 | 4,963 |
| 10/31/2025 | 5,300 | 5,555 | 5,235 | 5,318 |
| 11/04/2025 | 5,159 | 5,381 | 5,151 | 5,221 |
| 11/05/2025 | 5,121 | 5,165 | 4,831 | 4,998 |
| 11/06/2025 | 5,200 | 5,298 | 5,153 | 5,201 |
| 11/07/2025 | 5,128 | 5,164 | 5,072 | 5,138 |
| 11/10/2025 | 5,138 | 5,157 | 5,066 | 5,114 |
| 11/11/2025 | 5,225 | 5,248 | 5,107 | 5,120 |
| 11/12/2025 | 5,120 | 5,238 | 5,069 | 5,238 |
| 11/13/2025 | 5,292 | 5,370 | 5,262 | 5,349 |
| 11/14/2025 | 5,100 | 5,139 | 5,047 | 5,083 |
| 11/17/2025 | 5,099 | 5,122 | 5,071 | 5,122 |
| 11/18/2025 | 5,050 | 5,077 | 4,770 | 4,770 |
| 11/19/2025 | 4,800 | 4,825 | 4,700 | 4,700 |
| 11/20/2025 | 5,050 | 5,050 | 4,835 | 4,875 |
| 11/21/2025 | 4,753 | 4,777 | 4,694 | 4,710 |
| 11/25/2025 | 4,770 | 4,843 | 4,688 | 4,710 |
| 11/26/2025 | 4,785 | 4,886 | 4,773 | 4,853 |
| 11/27/2025 | 4,923 | 4,978 | 4,911 | 4,958 |
| 11/28/2025 | 4,958 | 4,992 | 4,934 | 4,968 |
| 12/01/2025 | 4,977 | 4,992 | 4,824 | 4,864 |
| 12/02/2025 | 4,864 | 4,902 | 4,831 | 4,893 |
| 12/03/2025 | 4,934 | 4,959 | 4,847 | 4,877 |
| 12/04/2025 | 4,885 | 5,004 | 4,882 | 4,957 |
| 12/05/2025 | 4,855 | 4,899 | 4,838 | 4,883 |
| 12/08/2025 | 4,835 | 4,927 | 4,821 | 4,911 |
| 12/09/2025 | 4,919 | 4,928 | 4,867 | 4,910 |
| 12/10/2025 | 4,945 | 4,959 | 4,848 | 4,887 |
| 12/11/2025 | 4,955 | 4,965 | 4,803 | 4,806 |
| 12/12/2025 | 4,946 | 5,012 | 4,913 | 5,010 |
| 12/15/2025 | 4,900 | 4,930 | 4,862 | 4,914 |
| 12/16/2025 | 4,906 | 4,933 | 4,837 | 4,859 |
| 12/17/2025 | 4,859 | 4,972 | 4,838 | 4,959 |
| 12/18/2025 | 4,819 | 4,886 | 4,776 | 4,812 |
| 12/19/2025 | 4,888 | 4,951 | 4,878 | 4,911 |
| 12/22/2025 | 5,018 | 5,079 | 5,000 | 5,004 |
| 12/23/2025 | 5,038 | 5,040 | 4,967 | 5,011 |
| 12/24/2025 | 4,980 | 5,011 | 4,970 | 4,988 |
| 12/25/2025 | 4,988 | 5,000 | 4,934 | 4,960 |
| 12/26/2025 | 4,999 | 5,003 | 4,934 | 4,972 |
| 12/29/2025 | 4,929 | 4,954 | 4,899 | 4,929 |
| 12/30/2025 | 4,892 | 4,945 | 4,885 | 4,902 |