Hitachi, Ltd. (6501.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13,410.00 | 13,660.00 | 13,165.00 | 13,235.00 | 13,235.00 | 2,663,200 |
| 24 Apr 2024 | 13,330.00 | 13,845.00 | 13,305.00 | 13,710.00 | 13,710.00 | 3,322,300 |
| 23 Apr 2024 | 13,415.00 | 13,500.00 | 13,145.00 | 13,215.00 | 13,215.00 | 2,114,100 |
| 22 Apr 2024 | 13,465.00 | 13,595.00 | 13,165.00 | 13,295.00 | 13,295.00 | 2,741,800 |
| 19 Apr 2024 | 13,630.00 | 13,795.00 | 13,065.00 | 13,330.00 | 13,330.00 | 4,207,200 |
| 18 Apr 2024 | 13,600.00 | 13,925.00 | 13,510.00 | 13,755.00 | 13,755.00 | 2,699,400 |
| 17 Apr 2024 | 13,985.00 | 14,075.00 | 13,795.00 | 13,880.00 | 13,880.00 | 2,446,700 |
| 16 Apr 2024 | 14,460.00 | 14,570.00 | 13,940.00 | 14,050.00 | 14,050.00 | 3,372,700 |
| 15 Apr 2024 | 14,460.00 | 14,640.00 | 14,365.00 | 14,630.00 | 14,630.00 | 2,096,000 |
| 12 Apr 2024 | 14,655.00 | 14,660.00 | 14,445.00 | 14,605.00 | 14,605.00 | 2,458,800 |
| 11 Apr 2024 | 14,080.00 | 14,600.00 | 14,050.00 | 14,545.00 | 14,545.00 | 2,707,300 |
| 10 Apr 2024 | 14,010.00 | 14,220.00 | 13,975.00 | 14,125.00 | 14,125.00 | 1,670,100 |
| 09 Apr 2024 | 14,120.00 | 14,255.00 | 14,030.00 | 14,255.00 | 14,255.00 | 2,059,900 |
| 08 Apr 2024 | 13,875.00 | 14,110.00 | 13,765.00 | 13,900.00 | 13,900.00 | 2,701,100 |
| 05 Apr 2024 | 13,685.00 | 13,975.00 | 13,605.00 | 13,865.00 | 13,865.00 | 2,482,200 |
| 04 Apr 2024 | 13,820.00 | 13,995.00 | 13,775.00 | 13,835.00 | 13,835.00 | 2,476,100 |
| 03 Apr 2024 | 13,445.00 | 13,615.00 | 13,325.00 | 13,520.00 | 13,520.00 | 2,604,700 |
| 02 Apr 2024 | 13,425.00 | 13,620.00 | 13,250.00 | 13,525.00 | 13,525.00 | 2,569,800 |
| 01 Apr 2024 | 13,985.00 | 14,065.00 | 13,365.00 | 13,390.00 | 13,390.00 | 2,722,400 |
| 29 Mar 2024 | 13,755.00 | 13,990.00 | 13,710.00 | 13,935.00 | 13,935.00 | 1,211,800 |
| 28 Mar 2024 | 13,600.00 | 13,880.00 | 13,480.00 | 13,755.00 | 13,755.00 | 3,701,900 |
| 27 Mar 2024 | 13,800.00 | 14,140.00 | 13,770.00 | 14,020.00 | 14,020.00 | 3,167,700 |
| 26 Mar 2024 | 13,750.00 | 13,920.00 | 13,685.00 | 13,800.00 | 13,800.00 | 1,993,900 |
| 25 Mar 2024 | 13,515.00 | 13,985.00 | 13,500.00 | 13,815.00 | 13,815.00 | 2,866,900 |
| 22 Mar 2024 | 13,725.00 | 13,830.00 | 13,555.00 | 13,780.00 | 13,780.00 | 2,964,700 |
| 21 Mar 2024 | 13,370.00 | 13,780.00 | 13,250.00 | 13,685.00 | 13,685.00 | 5,533,800 |
| 19 Mar 2024 | 12,735.00 | 13,100.00 | 12,735.00 | 13,070.00 | 13,070.00 | 3,710,800 |
| 18 Mar 2024 | 12,510.00 | 12,735.00 | 12,510.00 | 12,700.00 | 12,700.00 | 2,609,900 |
| 15 Mar 2024 | 12,360.00 | 12,625.00 | 12,360.00 | 12,455.00 | 12,455.00 | 2,850,300 |
| 14 Mar 2024 | 12,205.00 | 12,480.00 | 12,195.00 | 12,455.00 | 12,455.00 | 2,159,500 |
| 13 Mar 2024 | 12,490.00 | 12,545.00 | 12,235.00 | 12,310.00 | 12,310.00 | 2,004,000 |
| 12 Mar 2024 | 12,205.00 | 12,335.00 | 12,070.00 | 12,335.00 | 12,335.00 | 2,834,700 |
| 11 Mar 2024 | 12,805.00 | 12,815.00 | 12,345.00 | 12,485.00 | 12,485.00 | 2,676,500 |
| 08 Mar 2024 | 12,940.00 | 13,110.00 | 12,915.00 | 12,995.00 | 12,995.00 | 2,531,600 |
| 07 Mar 2024 | 13,050.00 | 13,135.00 | 12,985.00 | 13,025.00 | 13,025.00 | 2,070,600 |
| 06 Mar 2024 | 13,195.00 | 13,225.00 | 13,045.00 | 13,080.00 | 13,080.00 | 2,978,500 |
| 05 Mar 2024 | 13,030.00 | 13,330.00 | 12,995.00 | 13,310.00 | 13,310.00 | 2,000,700 |
| 04 Mar 2024 | 13,180.00 | 13,235.00 | 13,010.00 | 13,160.00 | 13,160.00 | 2,678,600 |
| 01 Mar 2024 | 12,565.00 | 12,940.00 | 12,565.00 | 12,940.00 | 12,940.00 | 1,764,000 |
| 29 Feb 2024 | 12,590.00 | 12,750.00 | 12,540.00 | 12,665.00 | 12,665.00 | 2,405,900 |
| 28 Feb 2024 | 12,720.00 | 12,840.00 | 12,585.00 | 12,720.00 | 12,720.00 | 1,876,200 |
| 27 Feb 2024 | 12,855.00 | 12,945.00 | 12,780.00 | 12,805.00 | 12,805.00 | 2,138,600 |
| 26 Feb 2024 | 12,865.00 | 12,885.00 | 12,710.00 | 12,710.00 | 12,710.00 | 2,266,400 |
| 22 Feb 2024 | 12,660.00 | 12,885.00 | 12,600.00 | 12,885.00 | 12,885.00 | 3,332,600 |
| 21 Feb 2024 | 12,360.00 | 12,475.00 | 12,300.00 | 12,455.00 | 12,455.00 | 2,659,000 |
| 20 Feb 2024 | 12,245.00 | 12,325.00 | 12,165.00 | 12,265.00 | 12,265.00 | 2,040,400 |
| 19 Feb 2024 | 12,010.00 | 12,185.00 | 11,990.00 | 12,185.00 | 12,185.00 | 1,608,700 |
| 16 Feb 2024 | 12,265.00 | 12,275.00 | 12,065.00 | 12,170.00 | 12,170.00 | 2,500,000 |
| 15 Feb 2024 | 12,105.00 | 12,185.00 | 11,990.00 | 12,130.00 | 12,130.00 | 2,442,100 |
| 14 Feb 2024 | 11,930.00 | 12,085.00 | 11,910.00 | 12,025.00 | 12,025.00 | 2,757,000 |
| 13 Feb 2024 | 12,180.00 | 12,385.00 | 12,100.00 | 12,355.00 | 12,355.00 | 2,748,200 |
| 09 Feb 2024 | 12,090.00 | 12,125.00 | 11,960.00 | 12,080.00 | 12,080.00 | 2,633,300 |
| 08 Feb 2024 | 11,925.00 | 12,035.00 | 11,840.00 | 11,995.00 | 11,995.00 | 2,565,300 |
| 07 Feb 2024 | 11,750.00 | 11,910.00 | 11,695.00 | 11,720.00 | 11,720.00 | 2,053,900 |
| 06 Feb 2024 | 11,785.00 | 11,925.00 | 11,745.00 | 11,830.00 | 11,830.00 | 2,064,100 |
| 05 Feb 2024 | 12,015.00 | 12,075.00 | 11,840.00 | 11,930.00 | 11,930.00 | 1,672,500 |
| 02 Feb 2024 | 12,000.00 | 12,035.00 | 11,840.00 | 11,965.00 | 11,965.00 | 2,331,200 |
| 01 Feb 2024 | 11,855.00 | 11,895.00 | 11,520.00 | 11,785.00 | 11,785.00 | 3,446,200 |
| 31 Jan 2024 | 11,495.00 | 11,690.00 | 11,435.00 | 11,675.00 | 11,675.00 | 2,927,500 |
| 30 Jan 2024 | 11,365.00 | 11,410.00 | 11,325.00 | 11,340.00 | 11,340.00 | 1,389,800 |
| 29 Jan 2024 | 11,175.00 | 11,410.00 | 11,170.00 | 11,385.00 | 11,385.00 | 1,478,400 |
| 26 Jan 2024 | 11,375.00 | 11,375.00 | 11,155.00 | 11,170.00 | 11,170.00 | 1,824,100 |
| 25 Jan 2024 | 11,415.00 | 11,445.00 | 11,265.00 | 11,385.00 | 11,385.00 | 1,695,800 |
| 24 Jan 2024 | 11,330.00 | 11,425.00 | 11,275.00 | 11,385.00 | 11,385.00 | 1,852,200 |
| 23 Jan 2024 | 11,540.00 | 11,710.00 | 11,375.00 | 11,425.00 | 11,425.00 | 2,388,700 |
| 22 Jan 2024 | 11,360.00 | 11,425.00 | 11,270.00 | 11,425.00 | 11,425.00 | 1,559,900 |
| 19 Jan 2024 | 11,300.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1,896,900 |
| 18 Jan 2024 | 11,120.00 | 11,245.00 | 11,080.00 | 11,090.00 | 11,090.00 | 1,577,700 |
| 17 Jan 2024 | 11,210.00 | 11,430.00 | 11,175.00 | 11,175.00 | 11,175.00 | 2,989,800 |
| 16 Jan 2024 | 11,105.00 | 11,315.00 | 11,090.00 | 11,105.00 | 11,105.00 | 2,804,700 |
| 15 Jan 2024 | 11,105.00 | 11,290.00 | 11,105.00 | 11,275.00 | 11,275.00 | 538,500 |
| 12 Jan 2024 | 11,090.00 | 11,095.00 | 10,935.00 | 11,000.00 | 11,000.00 | 2,639,800 |
| 11 Jan 2024 | 11,000.00 | 11,130.00 | 10,935.00 | 11,045.00 | 11,045.00 | 3,835,300 |
| 10 Jan 2024 | 10,570.00 | 10,690.00 | 10,470.00 | 10,600.00 | 10,600.00 | 2,416,100 |
| 09 Jan 2024 | 10,755.00 | 10,915.00 | 10,570.00 | 10,645.00 | 10,645.00 | 3,506,900 |
| 05 Jan 2024 | 10,170.00 | 10,275.00 | 10,155.00 | 10,245.00 | 10,245.00 | 1,795,100 |
| 04 Jan 2024 | 10,390.00 | 10,395.00 | 10,120.00 | 10,170.00 | 10,170.00 | 2,014,100 |
| 29 Dec 2023 | 10,170.00 | 10,280.00 | 10,100.00 | 10,170.00 | 10,170.00 | 1,385,900 |
| 28 Dec 2023 | 10,185.00 | 10,220.00 | 10,125.00 | 10,170.00 | 10,170.00 | 859,800 |
| 27 Dec 2023 | 10,105.00 | 10,220.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1,583,800 |
| 26 Dec 2023 | 10,060.00 | 10,085.00 | 9,997.00 | 10,035.00 | 10,035.00 | 1,158,900 |
| 25 Dec 2023 | 10,080.00 | 10,130.00 | 10,045.00 | 10,070.00 | 10,070.00 | 682,100 |
| 22 Dec 2023 | 10,100.00 | 10,165.00 | 9,985.00 | 10,000.00 | 10,000.00 | 1,580,400 |
| 21 Dec 2023 | 9,839.00 | 10,085.00 | 9,833.00 | 10,065.00 | 10,065.00 | 1,843,800 |
| 20 Dec 2023 | 10,040.00 | 10,045.00 | 9,890.00 | 9,933.00 | 9,933.00 | 2,107,800 |
| 19 Dec 2023 | 9,956.00 | 9,997.00 | 9,786.00 | 9,939.00 | 9,939.00 | 1,921,500 |
| 18 Dec 2023 | 9,835.00 | 9,881.00 | 9,715.00 | 9,852.00 | 9,852.00 | 1,907,100 |
| 15 Dec 2023 | 9,796.00 | 9,914.00 | 9,777.00 | 9,859.00 | 9,859.00 | 2,691,300 |
| 14 Dec 2023 | 10,100.00 | 10,120.00 | 9,860.00 | 9,913.00 | 9,913.00 | 1,685,400 |
| 13 Dec 2023 | 10,025.00 | 10,090.00 | 10,005.00 | 10,045.00 | 10,045.00 | 1,163,200 |
| 12 Dec 2023 | 10,070.00 | 10,115.00 | 10,000.00 | 10,010.00 | 10,010.00 | 1,588,200 |
| 11 Dec 2023 | 9,812.00 | 10,050.00 | 9,803.00 | 9,919.00 | 9,919.00 | 2,300,400 |
| 08 Dec 2023 | 9,962.00 | 10,040.00 | 9,811.00 | 9,867.00 | 9,867.00 | 3,316,800 |
| 07 Dec 2023 | 10,315.00 | 10,315.00 | 10,080.00 | 10,110.00 | 10,110.00 | 1,931,200 |
| 06 Dec 2023 | 10,175.00 | 10,430.00 | 10,165.00 | 10,395.00 | 10,395.00 | 1,896,800 |
| 05 Dec 2023 | 10,280.00 | 10,325.00 | 10,160.00 | 10,170.00 | 10,170.00 | 2,112,900 |
| 04 Dec 2023 | 10,350.00 | 10,445.00 | 10,270.00 | 10,395.00 | 10,395.00 | 1,779,000 |
| 01 Dec 2023 | 10,465.00 | 10,510.00 | 10,365.00 | 10,455.00 | 10,455.00 | 2,554,900 |
| 30 Nov 2023 | 10,065.00 | 10,345.00 | 10,030.00 | 10,285.00 | 10,285.00 | 4,064,600 |
| 29 Nov 2023 | 10,100.00 | 10,140.00 | 9,954.00 | 10,005.00 | 10,005.00 | 3,281,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.