Hitachi, Ltd. 6501
TSE · Japan · Producer Manufacturing
¥5,510.00+21.00 (+0.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |