Hitachi, Ltd. 6501
TSE · Japan · Produzierendes Gewerbe
¥5.510,00+21,00 (+0,38 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.510,00 | +0,38 % | ¥5.460,00 | ¥5.520,00 | ¥5.443,00 | 13,03M |
| 2026-09-30 | ¥5.489,00 | +0,44 % | ¥5.465,00 | ¥5.514,00 | ¥5.393,00 | 14,10M |
| 2026-09-29 | ¥5.465,00 | -0,96 % | ¥5.504,00 | ¥5.572,00 | ¥5.441,00 | 10,75M |
| 2026-09-28 | ¥5.518,00 | -0,33 % | ¥5.490,00 | ¥5.621,00 | ¥5.490,00 |
| 10,75M |
| 2026-09-25 | ¥5.536,00 | +0,71 % | ¥5.512,00 | ¥5.578,00 | ¥5.485,00 | 9,86M |
| 2026-09-24 | ¥5.497,00 | -0,49 % | ¥5.582,00 | ¥5.590,00 | ¥5.452,00 | 13,50M |
| 2026-09-18 | ¥5.524,00 | +0,89 % | ¥5.497,00 | ¥5.530,00 | ¥5.425,00 | 15,94M |
| 2026-09-17 | ¥5.475,00 | +1,92 % | ¥5.399,00 | ¥5.510,00 | ¥5.390,00 | 8,73M |
| 2026-09-16 | ¥5.372,00 | +2,89 % | ¥5.263,00 | ¥5.410,00 | ¥5.250,00 | 7,39M |
| 2026-09-15 | ¥5.221,00 | -1,95 % | ¥5.281,00 | ¥5.301,00 | ¥5.196,00 | 8,79M |
| 2026-09-14 | ¥5.325,00 | +2,42 % | ¥5.219,00 | ¥5.387,00 | ¥5.167,00 | 9,01M |
| 2026-09-11 | ¥5.199,00 | +0,33 % | ¥5.044,00 | ¥5.200,00 | ¥5.040,00 | 9,76M |
| 2026-09-10 | ¥5.182,00 | +0,17 % | ¥5.130,00 | ¥5.182,00 | ¥5.130,00 | 7,14M |
| 2026-09-09 | ¥5.173,00 | -0,27 % | ¥5.150,00 | ¥5.233,00 | ¥5.121,00 | 8,45M |
| 2026-09-08 | ¥5.187,00 | -3,19 % | ¥5.300,00 | ¥5.312,00 | ¥5.187,00 | 7,75M |
| 2026-09-07 | ¥5.358,00 | -0,35 % | ¥5.418,00 | ¥5.445,00 | ¥5.350,00 | 6,87M |
| 2026-09-04 | ¥5.377,00 | +0,47 % | ¥5.425,00 | ¥5.426,00 | ¥5.330,00 | 8,02M |
| 2026-09-03 | ¥5.352,00 | +0,32 % | ¥5.377,00 | ¥5.428,00 | ¥5.319,00 | 7,54M |
| 2026-09-02 | ¥5.335,00 | -3,72 % | ¥5.453,00 | ¥5.478,00 | ¥5.312,00 | 11,45M |
| 2026-09-01 | ¥5.541,00 | +1,89 % | ¥5.420,00 | ¥5.573,00 | ¥5.407,00 | 8,84M |
| 2026-08-31 | ¥5.438,00 | -2,02 % | ¥5.452,00 | ¥5.480,00 | ¥5.395,00 | 10,73M |
| 2026-08-28 | ¥5.550,00 | +2,15 % | ¥5.512,00 | ¥5.645,00 | ¥5.486,00 | 15,40M |
| 2026-08-27 | ¥5.433,00 | +2,37 % | ¥5.361,00 | ¥5.465,00 | ¥5.314,00 | 9,61M |
| 2026-08-26 | ¥5.307,00 | +0,13 % | ¥5.320,00 | ¥5.396,00 | ¥5.306,00 | 8,71M |
| 2026-08-25 | ¥5.300,00 | +0,65 % | ¥5.243,00 | ¥5.300,00 | ¥5.166,00 | 7,14M |
| 2026-08-24 | ¥5.266,00 | +1,35 % | ¥5.278,00 | ¥5.336,00 | ¥5.248,00 | 8,74M |
| 2026-08-21 | ¥5.196,00 | -1,27 % | ¥5.263,00 | ¥5.298,00 | ¥5.186,00 | 10,67M |
| 2026-08-20 | ¥5.263,00 | +0,73 % | ¥5.273,00 | ¥5.354,00 | ¥5.233,00 | 9,04M |
| 2026-08-19 | ¥5.225,00 | -5,24 % | ¥5.322,00 | ¥5.376,00 | ¥5.216,00 | 13,01M |
| 2026-08-18 | ¥5.514,00 | -1,02 % | ¥5.500,00 | ¥5.552,00 | ¥5.472,00 | 11,55M |
| 2026-08-17 | ¥5.571,00 | -3,40 % | ¥5.668,00 | ¥5.688,00 | ¥5.568,00 | 9,69M |
| 2026-08-14 | ¥5.767,00 | +1,14 % | ¥5.670,00 | ¥5.830,00 | ¥5.670,00 | 10,67M |
| 2026-08-13 | ¥5.702,00 | +0,58 % | ¥5.677,00 | ¥5.764,00 | ¥5.657,00 | 9,44M |
| 2026-08-12 | ¥5.669,00 | +0,87 % | ¥5.589,00 | ¥5.697,00 | ¥5.537,00 | 11,58M |
| 2026-08-10 | ¥5.620,00 | 0,00 % | ¥5.590,00 | ¥5.689,00 | ¥5.575,00 | 11,82M |
| 2026-08-07 | ¥5.620,00 | +2,18 % | ¥5.503,00 | ¥5.620,00 | ¥5.475,00 | 12,08M |
| 2026-08-06 | ¥5.500,00 | +0,44 % | ¥5.425,00 | ¥5.595,00 | ¥5.424,00 | 11,58M |
| 2026-08-05 | ¥5.476,00 | +1,18 % | ¥5.425,00 | ¥5.498,00 | ¥5.314,00 | 14,03M |
| 2026-08-04 | ¥5.412,00 | +2,09 % | ¥5.390,00 | ¥5.527,00 | ¥5.312,00 | 15,28M |
| 2026-08-03 | ¥5.301,00 | +0,65 % | ¥5.181,00 | ¥5.336,00 | ¥5.167,00 | 14,07M |
| 2026-07-31 | ¥5.267,00 | +0,23 % | ¥5.299,00 | ¥5.362,00 | ¥5.170,00 | 19,90M |
| 2026-07-30 | ¥5.255,00 | +6,01 % | ¥5.200,00 | ¥5.267,00 | ¥4.990,00 | 24,61M |
| 2026-07-29 | ¥4.957,00 | +1,37 % | ¥4.911,00 | ¥4.993,00 | ¥4.885,00 | 13,88M |
| 2026-07-28 | ¥4.890,00 | -2,65 % | ¥4.923,00 | ¥4.946,00 | ¥4.797,00 | 12,34M |
| 2026-07-27 | ¥5.023,00 | +3,57 % | ¥4.920,00 | ¥5.034,00 | ¥4.910,00 | 11,71M |
| 2026-07-24 | ¥4.850,00 | -0,08 % | ¥4.840,00 | ¥4.873,00 | ¥4.795,00 | 7,13M |
| 2026-07-23 | ¥4.854,00 | +0,98 % | ¥4.827,00 | ¥4.889,00 | ¥4.813,00 | 8,47M |
| 2026-07-22 | ¥4.807,00 | +0,31 % | ¥4.789,00 | ¥4.872,00 | ¥4.762,00 | 9,14M |
| 2026-07-21 | ¥4.792,00 | +1,59 % | ¥4.696,00 | ¥4.832,00 | ¥4.675,00 | 11,06M |
| 2026-07-17 | ¥4.717,00 | -2,30 % | ¥4.688,00 | ¥4.779,00 | ¥4.616,00 | 12,03M |
| 2026-07-16 | ¥4.828,00 | +0,67 % | ¥4.771,00 | ¥4.894,00 | ¥4.726,00 | 13,96M |
| 2026-07-15 | ¥4.796,00 | -0,12 % | ¥4.795,00 | ¥4.812,00 | ¥4.651,00 | 13,91M |
| 2026-07-14 | ¥4.802,00 | +1,82 % | ¥4.724,00 | ¥4.817,00 | ¥4.714,00 | 8,78M |
| 2026-07-13 | ¥4.716,00 | +0,34 % | ¥4.700,00 | ¥4.775,00 | ¥4.686,00 | 9,35M |
| 2026-07-10 | ¥4.700,00 | -1,22 % | ¥4.725,00 | ¥4.768,00 | ¥4.686,00 | 11,62M |
| 2026-07-09 | ¥4.758,00 | -0,42 % | ¥4.750,00 | ¥4.810,00 | ¥4.703,00 | 7,24M |
| 2026-07-08 | ¥4.778,00 | -3,32 % | ¥4.872,00 | ¥4.890,00 | ¥4.769,00 | 11,27M |
| 2026-07-07 | ¥4.942,00 | +2,85 % | ¥4.822,00 | ¥5.004,00 | ¥4.790,00 | 20,01M |
| 2026-07-06 | ¥4.805,00 | +4,12 % | ¥4.699,00 | ¥4.805,00 | ¥4.682,00 | 11,35M |
| 2026-07-03 | ¥4.615,00 | -1,16 % | ¥4.711,00 | ¥4.713,00 | ¥4.571,00 | 9,89M |
| 2026-07-02 | ¥4.669,00 | +3,85 % | ¥4.595,00 | ¥4.719,00 | ¥4.520,00 | 16,57M |
| 2026-07-01 | ¥4.496,00 | +0,56 % | ¥4.550,00 | ¥4.555,00 | ¥4.476,00 | 11,14M |
| 2026-06-30 | ¥4.471,00 | -0,33 % | ¥4.494,00 | ¥4.499,00 | ¥4.422,00 | 12,30M |
| 2026-06-29 | ¥4.486,00 | +0,18 % | ¥4.530,00 | ¥4.541,00 | ¥4.435,00 | 11,49M |
| 2026-06-26 | ¥4.478,00 | -1,67 % | ¥4.484,00 | ¥4.547,00 | ¥4.478,00 | 13,90M |
| 2026-06-25 | ¥4.554,00 | -2,92 % | ¥4.714,00 | ¥4.717,00 | ¥4.554,00 | 12,24M |
| 2026-06-24 | ¥4.691,00 | -1,24 % | ¥4.719,00 | ¥4.747,00 | ¥4.632,00 | 11,62M |
| 2026-06-23 | ¥4.750,00 | -2,34 % | ¥4.930,00 | ¥4.948,00 | ¥4.750,00 | 12,30M |
| 2026-06-22 | ¥4.864,00 | +2,10 % | ¥4.702,00 | ¥4.914,00 | ¥4.702,00 | 10,22M |
| 2026-06-19 | ¥4.764,00 | -0,75 % | ¥4.805,00 | ¥4.854,00 | ¥4.690,00 | 18,58M |
| 2026-06-18 | ¥4.800,00 | +2,11 % | ¥4.680,00 | ¥4.805,00 | ¥4.680,00 | 13,33M |
| 2026-06-17 | ¥4.701,00 | -0,97 % | ¥4.692,00 | ¥4.736,00 | ¥4.670,00 | 11,39M |
| 2026-06-16 | ¥4.747,00 | +0,21 % | ¥4.741,00 | ¥4.798,00 | ¥4.646,00 | 11,24M |
| 2026-06-15 | ¥4.737,00 | +1,72 % | ¥4.704,00 | ¥4.828,00 | ¥4.703,00 | 13,26M |
| 2026-06-12 | ¥4.657,00 | +0,04 % | ¥4.682,00 | ¥4.740,00 | ¥4.585,00 | 18,88M |
| 2026-06-11 | ¥4.655,00 | -2,70 % | ¥4.641,00 | ¥4.679,00 | ¥4.579,00 | 15,18M |
| 2026-06-10 | ¥4.784,00 | -2,01 % | ¥4.906,00 | ¥4.924,00 | ¥4.782,00 | 15,25M |
| 2026-06-09 | ¥4.882,00 | -2,96 % | ¥5.113,00 | ¥5.113,00 | ¥4.864,00 | 14,98M |
| 2026-06-08 | ¥5.031,00 | -5,08 % | ¥5.095,00 | ¥5.148,00 | ¥4.968,00 | 14,58M |
| 2026-06-05 | ¥5.300,00 | +2,26 % | ¥5.146,00 | ¥5.369,00 | ¥5.141,00 | 11,80M |
| 2026-06-04 | ¥5.183,00 | -1,65 % | ¥5.180,00 | ¥5.215,00 | ¥5.131,00 | 8,40M |
| 2026-06-03 | ¥5.270,00 | +3,68 % | ¥5.139,00 | ¥5.375,00 | ¥5.129,00 | 15,13M |
| 2026-06-02 | ¥5.083,00 | -0,84 % | ¥5.126,00 | ¥5.140,00 | ¥4.987,00 | 10,39M |
| 2026-06-01 | ¥5.126,00 | -0,77 % | ¥5.200,00 | ¥5.274,00 | ¥5.076,00 | 13,20M |
| 2026-05-29 | ¥5.166,00 | -0,15 % | ¥5.374,00 | ¥5.375,00 | ¥5.166,00 | 27,36M |
| 2026-05-28 | ¥5.174,00 | +4,31 % | ¥4.963,00 | ¥5.194,00 | ¥4.962,00 | 17,94M |
| 2026-05-27 | ¥4.960,00 | -1,90 % | ¥5.100,00 | ¥5.108,00 | ¥4.955,00 | 10,80M |
| 2026-05-26 | ¥5.056,00 | +0,04 % | ¥5.095,00 | ¥5.134,00 | ¥5.024,00 | 8,93M |
| 2026-05-25 | ¥5.054,00 | +1,04 % | ¥5.050,00 | ¥5.102,00 | ¥5.000,00 | 9,87M |
| 2026-05-22 | ¥5.002,00 | -2,36 % | ¥5.105,00 | ¥5.153,00 | ¥4.995,00 | 13,41M |