New Zealand markets closed

Hitachi, Ltd. (6501.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,605.00-49.00 (-1.34%)
At close: 02:41PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,647.003,673.003,602.003,605.003,605.0013,471,000
27 Jun 20243,510.003,673.003,505.003,654.003,654.0020,194,200
27 Jun 20245:1 Stock split
26 Jun 20243,485.003,542.003,452.003,524.003,524.0017,215,000
25 Jun 20243,400.003,523.003,388.003,505.003,505.0024,056,500
24 Jun 20243,354.003,387.003,314.003,350.003,350.0012,265,000
21 Jun 20243,410.003,433.003,326.003,354.003,354.0016,582,000
20 Jun 20243,385.003,414.003,342.003,408.003,408.0010,973,000
19 Jun 20243,333.003,430.003,329.003,394.003,394.0013,557,000
18 Jun 20243,340.003,352.003,290.003,332.003,332.0015,096,500
17 Jun 20243,402.003,409.003,340.003,345.003,345.0012,627,000
14 Jun 20243,360.003,455.003,360.003,437.003,437.0017,232,500
13 Jun 20243,427.003,462.003,360.003,383.003,383.0015,319,000
12 Jun 20243,360.003,416.003,349.003,408.003,408.0017,726,500
11 Jun 20243,448.003,468.003,406.003,412.003,412.0014,846,000
10 Jun 20243,300.003,432.003,290.003,430.003,430.0018,088,000
07 Jun 20243,262.003,299.003,243.003,270.003,270.0012,295,000
06 Jun 20243,250.003,284.003,227.003,262.003,262.0012,868,000
05 Jun 20243,290.003,290.003,155.003,192.003,192.0018,595,000
04 Jun 20243,312.003,348.003,276.003,312.003,312.0018,538,000
03 Jun 20243,259.003,313.003,256.003,313.003,313.0014,497,500
31 May 20243,160.003,229.003,138.003,229.003,229.0028,920,500
30 May 20243,111.003,142.003,066.003,140.003,140.0014,792,500
29 May 20243,191.003,240.003,159.003,171.003,171.0016,228,500
28 May 20243,163.003,190.003,149.003,189.003,189.0012,067,000
27 May 20243,135.003,183.003,127.003,178.003,178.0014,613,500
24 May 20242,992.003,119.002,990.003,116.003,116.0019,091,000
23 May 20242,992.003,032.002,944.003,031.003,031.0012,644,000
22 May 20243,000.003,019.002,951.002,963.002,963.0012,552,500
21 May 20242,940.002,995.002,935.002,987.002,987.0011,858,000
20 May 20242,888.002,939.002,885.002,913.002,913.009,722,000
17 May 20242,871.002,899.002,831.002,889.002,889.008,554,500
16 May 20242,897.002,910.002,843.002,862.002,862.0010,907,000
15 May 20242,902.002,929.002,865.002,875.002,875.008,633,000
14 May 20242,880.002,938.002,870.002,901.002,901.0013,442,500
13 May 20242,906.002,923.002,852.002,859.002,859.008,419,500
10 May 20242,850.002,905.002,840.002,890.002,890.0010,099,000
09 May 20242,860.002,878.002,833.002,833.002,833.0011,457,500
08 May 20242,916.002,924.002,837.002,839.002,839.0014,873,500
07 May 20243,018.003,018.002,921.002,934.002,934.0017,135,000
02 May 20242,913.002,913.002,865.002,891.002,891.0012,984,500
01 May 20242,919.002,942.002,888.002,898.002,898.0016,778,500
30 Apr 20242,900.003,062.002,900.002,924.002,924.0044,144,000
26 Apr 20242,660.002,700.002,651.002,695.002,695.0014,281,000
25 Apr 20242,682.002,732.002,633.002,647.002,647.0013,316,000
24 Apr 20242,666.002,769.002,661.002,742.002,742.0016,611,500
23 Apr 20242,683.002,700.002,629.002,643.002,643.0010,570,500
22 Apr 20242,693.002,719.002,633.002,659.002,659.0013,709,000
19 Apr 20242,726.002,759.002,613.002,666.002,666.0021,036,000
18 Apr 20242,720.002,785.002,702.002,751.002,751.0013,497,000
17 Apr 20242,797.002,815.002,759.002,776.002,776.0012,233,500
16 Apr 20242,892.002,914.002,788.002,810.002,810.0016,863,500
15 Apr 20242,892.002,928.002,873.002,926.002,926.0010,480,000
12 Apr 20242,931.002,932.002,889.002,921.002,921.0012,294,000
11 Apr 20242,816.002,920.002,810.002,909.002,909.0013,536,500
10 Apr 20242,802.002,844.002,795.002,825.002,825.008,350,500
09 Apr 20242,824.002,851.002,806.002,851.002,851.0010,299,500
08 Apr 20242,775.002,822.002,753.002,780.002,780.0013,505,500
05 Apr 20242,737.002,795.002,721.002,773.002,773.0012,411,000
04 Apr 20242,764.002,799.002,755.002,767.002,767.0012,380,500
03 Apr 20242,689.002,723.002,665.002,704.002,704.0013,023,500
02 Apr 20242,685.002,724.002,650.002,705.002,705.0012,849,000
01 Apr 20242,797.002,813.002,673.002,678.002,678.0013,612,000
29 Mar 20242,751.002,798.002,742.002,787.002,787.006,059,000
28 Mar 20242,720.002,776.002,696.002,751.002,751.0018,509,500
28 Mar 202420 Dividend
27 Mar 20242,760.002,828.002,754.002,804.002,784.0015,838,500
26 Mar 20242,750.002,784.002,737.002,760.002,740.319,969,500
25 Mar 20242,703.002,797.002,700.002,763.002,743.2914,334,500
22 Mar 20242,745.002,766.002,711.002,756.002,736.3414,823,500
21 Mar 20242,674.002,756.002,650.002,737.002,717.4827,669,000
19 Mar 20242,547.002,620.002,547.002,614.002,595.3618,554,000
18 Mar 20242,502.002,547.002,502.002,540.002,521.8813,049,500
15 Mar 20242,472.002,525.002,472.002,491.002,473.2314,251,500
14 Mar 20242,441.002,496.002,439.002,491.002,473.2310,797,500
13 Mar 20242,498.002,509.002,447.002,462.002,444.4410,020,000
12 Mar 20242,441.002,467.002,414.002,467.002,449.4014,173,500
11 Mar 20242,561.002,563.002,469.002,497.002,479.1913,382,500
08 Mar 20242,588.002,622.002,583.002,599.002,580.4612,658,000
07 Mar 20242,610.002,627.002,597.002,605.002,586.4210,353,000
06 Mar 20242,639.002,645.002,609.002,616.002,597.3414,892,500
05 Mar 20242,606.002,666.002,599.002,662.002,643.0110,003,500
04 Mar 20242,636.002,647.002,602.002,632.002,613.2313,393,000
01 Mar 20242,513.002,588.002,513.002,588.002,569.548,820,000
29 Feb 20242,518.002,550.002,508.002,533.002,514.9312,029,500
28 Feb 20242,544.002,568.002,517.002,544.002,525.859,381,000
27 Feb 20242,571.002,589.002,556.002,561.002,542.7310,693,000
26 Feb 20242,573.002,577.002,542.002,542.002,523.8711,332,000
22 Feb 20242,532.002,577.002,520.002,577.002,558.6216,663,000
21 Feb 20242,472.002,495.002,460.002,491.002,473.2313,295,000
20 Feb 20242,449.002,465.002,433.002,453.002,435.5010,202,000
19 Feb 20242,402.002,437.002,398.002,437.002,419.628,043,500
16 Feb 20242,453.002,455.002,413.002,434.002,416.6412,500,000
15 Feb 20242,421.002,437.002,398.002,426.002,408.7012,210,500
14 Feb 20242,386.002,417.002,382.002,405.002,387.8513,785,000
13 Feb 20242,436.002,477.002,420.002,471.002,453.3813,741,000
09 Feb 20242,418.002,425.002,392.002,416.002,398.7713,166,500
08 Feb 20242,385.002,407.002,368.002,399.002,381.8912,826,500
07 Feb 20242,350.002,382.002,339.002,344.002,327.2810,269,500
06 Feb 20242,357.002,385.002,349.002,366.002,349.1210,320,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...