Canada markets open in 1 hour 28 minutes

Hitachi, Ltd. (6501.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
14,935.00+370.00 (+2.54%)
At close: 03:15PM JST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414,700.0014,975.0014,675.0014,935.0014,935.002,371,600
May 20, 202414,440.0014,695.0014,425.0014,565.0014,565.001,944,400
May 17, 202414,355.0014,495.0014,155.0014,445.0014,445.001,710,900
May 16, 202414,485.0014,550.0014,215.0014,310.0014,310.002,181,400
May 15, 202414,510.0014,645.0014,325.0014,375.0014,375.001,726,600
May 14, 202414,400.0014,690.0014,350.0014,505.0014,505.002,688,500
May 13, 202414,530.0014,615.0014,260.0014,295.0014,295.001,683,900
May 10, 202414,250.0014,525.0014,200.0014,450.0014,450.002,019,800
May 09, 202414,300.0014,390.0014,165.0014,165.0014,165.002,291,500
May 08, 202414,580.0014,620.0014,185.0014,195.0014,195.002,974,700
May 07, 202415,090.0015,090.0014,605.0014,670.0014,670.003,427,000
May 02, 202414,565.0014,565.0014,325.0014,455.0014,455.002,596,900
May 01, 202414,595.0014,710.0014,440.0014,490.0014,490.003,355,700
Apr 30, 202414,500.0015,310.0014,500.0014,620.0014,620.008,828,800
Apr 26, 202413,300.0013,500.0013,255.0013,475.0013,475.002,856,200
Apr 25, 202413,410.0013,660.0013,165.0013,235.0013,235.002,663,200
Apr 24, 202413,330.0013,845.0013,305.0013,710.0013,710.003,322,300
Apr 23, 202413,415.0013,500.0013,145.0013,215.0013,215.002,114,100
Apr 22, 202413,465.0013,595.0013,165.0013,295.0013,295.002,741,800
Apr 19, 202413,630.0013,795.0013,065.0013,330.0013,330.004,207,200
Apr 18, 202413,600.0013,925.0013,510.0013,755.0013,755.002,699,400
Apr 17, 202413,985.0014,075.0013,795.0013,880.0013,880.002,446,700
Apr 16, 202414,460.0014,570.0013,940.0014,050.0014,050.003,372,700
Apr 15, 202414,460.0014,640.0014,365.0014,630.0014,630.002,096,000
Apr 12, 202414,655.0014,660.0014,445.0014,605.0014,605.002,458,800
Apr 11, 202414,080.0014,600.0014,050.0014,545.0014,545.002,707,300
Apr 10, 202414,010.0014,220.0013,975.0014,125.0014,125.001,670,100
Apr 09, 202414,120.0014,255.0014,030.0014,255.0014,255.002,059,900
Apr 08, 202413,875.0014,110.0013,765.0013,900.0013,900.002,701,100
Apr 05, 202413,685.0013,975.0013,605.0013,865.0013,865.002,482,200
Apr 04, 202413,820.0013,995.0013,775.0013,835.0013,835.002,476,100
Apr 03, 202413,445.0013,615.0013,325.0013,520.0013,520.002,604,700
Apr 02, 202413,425.0013,620.0013,250.0013,525.0013,525.002,569,800
Apr 01, 202413,985.0014,065.0013,365.0013,390.0013,390.002,722,400
Mar 29, 202413,755.0013,990.0013,710.0013,935.0013,935.001,211,800
Mar 28, 202413,600.0013,880.0013,480.0013,755.0013,755.003,701,900
Mar 27, 202413,800.0014,140.0013,770.0014,020.0014,020.003,167,700
Mar 26, 202413,750.0013,920.0013,685.0013,800.0013,800.001,993,900
Mar 25, 202413,515.0013,985.0013,500.0013,815.0013,815.002,866,900
Mar 22, 202413,725.0013,830.0013,555.0013,780.0013,780.002,964,700
Mar 21, 202413,370.0013,780.0013,250.0013,685.0013,685.005,533,800
Mar 19, 202412,735.0013,100.0012,735.0013,070.0013,070.003,710,800
Mar 18, 202412,510.0012,735.0012,510.0012,700.0012,700.002,609,900
Mar 15, 202412,360.0012,625.0012,360.0012,455.0012,455.002,850,300
Mar 14, 202412,205.0012,480.0012,195.0012,455.0012,455.002,159,500
Mar 13, 202412,490.0012,545.0012,235.0012,310.0012,310.002,004,000
Mar 12, 202412,205.0012,335.0012,070.0012,335.0012,335.002,834,700
Mar 11, 202412,805.0012,815.0012,345.0012,485.0012,485.002,676,500
Mar 08, 202412,940.0013,110.0012,915.0012,995.0012,995.002,531,600
Mar 07, 202413,050.0013,135.0012,985.0013,025.0013,025.002,070,600
Mar 06, 202413,195.0013,225.0013,045.0013,080.0013,080.002,978,500
Mar 05, 202413,030.0013,330.0012,995.0013,310.0013,310.002,000,700
Mar 04, 202413,180.0013,235.0013,010.0013,160.0013,160.002,678,600
Mar 01, 202412,565.0012,940.0012,565.0012,940.0012,940.001,764,000
Feb 29, 202412,590.0012,750.0012,540.0012,665.0012,665.002,405,900
Feb 28, 202412,720.0012,840.0012,585.0012,720.0012,720.001,876,200
Feb 27, 202412,855.0012,945.0012,780.0012,805.0012,805.002,138,600
Feb 26, 202412,865.0012,885.0012,710.0012,710.0012,710.002,266,400
Feb 22, 202412,660.0012,885.0012,600.0012,885.0012,885.003,332,600
Feb 21, 202412,360.0012,475.0012,300.0012,455.0012,455.002,659,000
Feb 20, 202412,245.0012,325.0012,165.0012,265.0012,265.002,040,400
Feb 19, 202412,010.0012,185.0011,990.0012,185.0012,185.001,608,700
Feb 16, 202412,265.0012,275.0012,065.0012,170.0012,170.002,500,000
Feb 15, 202412,105.0012,185.0011,990.0012,130.0012,130.002,442,100
Feb 14, 202411,930.0012,085.0011,910.0012,025.0012,025.002,757,000
Feb 13, 202412,180.0012,385.0012,100.0012,355.0012,355.002,748,200
Feb 09, 202412,090.0012,125.0011,960.0012,080.0012,080.002,633,300
Feb 08, 202411,925.0012,035.0011,840.0011,995.0011,995.002,565,300
Feb 07, 202411,750.0011,910.0011,695.0011,720.0011,720.002,053,900
Feb 06, 202411,785.0011,925.0011,745.0011,830.0011,830.002,064,100
Feb 05, 202412,015.0012,075.0011,840.0011,930.0011,930.001,672,500
Feb 02, 202412,000.0012,035.0011,840.0011,965.0011,965.002,331,200
Feb 01, 202411,855.0011,895.0011,520.0011,785.0011,785.003,446,200
Jan 31, 202411,495.0011,690.0011,435.0011,675.0011,675.002,927,500
Jan 30, 202411,365.0011,410.0011,325.0011,340.0011,340.001,389,800
Jan 29, 202411,175.0011,410.0011,170.0011,385.0011,385.001,478,400
Jan 26, 202411,375.0011,375.0011,155.0011,170.0011,170.001,824,100
Jan 25, 202411,415.0011,445.0011,265.0011,385.0011,385.001,695,800
Jan 24, 202411,330.0011,425.0011,275.0011,385.0011,385.001,852,200
Jan 23, 202411,540.0011,710.0011,375.0011,425.0011,425.002,388,700
Jan 22, 202411,360.0011,425.0011,270.0011,425.0011,425.001,559,900
Jan 19, 202411,300.0011,300.0011,050.0011,200.0011,200.001,896,900
Jan 18, 202411,120.0011,245.0011,080.0011,090.0011,090.001,577,700
Jan 17, 202411,210.0011,430.0011,175.0011,175.0011,175.002,989,800
Jan 16, 202411,105.0011,315.0011,090.0011,105.0011,105.002,804,700
Jan 15, 202411,105.0011,290.0011,105.0011,275.0011,275.00538,500
Jan 12, 202411,090.0011,095.0010,935.0011,000.0011,000.002,639,800
Jan 11, 202411,000.0011,130.0010,935.0011,045.0011,045.003,835,300
Jan 10, 202410,570.0010,690.0010,470.0010,600.0010,600.002,416,100
Jan 09, 202410,755.0010,915.0010,570.0010,645.0010,645.003,506,900
Jan 05, 202410,170.0010,275.0010,155.0010,245.0010,245.001,795,100
Jan 04, 202410,390.0010,395.0010,120.0010,170.0010,170.002,014,100
Dec 29, 202310,170.0010,280.0010,100.0010,170.0010,170.001,385,900
Dec 28, 202310,185.0010,220.0010,125.0010,170.0010,170.00859,800
Dec 27, 202310,105.0010,220.0010,100.0010,200.0010,200.001,583,800
Dec 26, 202310,060.0010,085.009,997.0010,035.0010,035.001,158,900
Dec 25, 202310,080.0010,130.0010,045.0010,070.0010,070.00682,100
Dec 22, 202310,100.0010,165.009,985.0010,000.0010,000.001,580,400
Dec 21, 20239,839.0010,085.009,833.0010,065.0010,065.001,843,800
Dec 20, 202310,040.0010,045.009,890.009,933.009,933.002,107,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...