Hitachi

6501
🏛️ germany →
25.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 25.60 25.60 25.10 25.20 0.0M
2025-10-03 24.60 25.00 24.60 24.80 0.0M
2025-10-02 22.40 22.40 22.40 22.40 0.0M
2025-10-01 22.20 22.20 22.10 22.10 0.0M
2025-09-30 22.30 22.30 22.10 22.10 0.0M
2025-09-29 22.20 22.60 22.20 22.60 0.0M
2025-09-26 22.40 22.40 22.40 22.40 0.0M
2025-09-25 22.80 23.30 22.80 23.30 0.0M
2025-09-24 22.80 23.80 22.80 23.80 0.0M
2025-09-23 22.00 22.50 22.00 22.50 0.0M
2025-09-22 22.00 22.20 22.00 22.20 0.0M
2025-09-19 22.20 22.50 22.10 22.10 0.0M
2025-09-18 22.60 22.66 22.60 22.66 0.0M
2025-09-17 22.61 22.61 22.52 22.52 0.0M
2025-09-16 23.36 23.36 23.01 23.01 0.0M
2025-09-15 23.89 23.89 23.50 23.77 0.0M
2025-09-12 23.95 23.95 23.51 23.51 0.0M
2025-09-11 23.62 24.11 23.62 24.11 0.0M
2025-09-10 23.45 24.20 23.45 24.20 0.0M
2025-09-09 22.82 23.24 22.82 22.94 0.0M
2025-09-08 22.78 22.78 22.66 22.66 0.0M
2025-09-05 22.19 22.79 22.19 22.38 0.0M
2025-09-04 21.97 22.34 21.97 22.20 0.0M
2025-09-03 22.48 22.48 21.99 21.99 0.0M
2025-09-02 22.91 22.91 22.66 22.66 0.0M
2025-09-01 23.40 23.40 22.99 22.99 0.0M
2025-08-29 23.80 23.85 23.20 23.20 0.0M
2025-08-28 23.80 24.23 23.57 23.57 0.0M
2025-08-27 23.46 23.85 23.31 23.32 0.0M
2025-08-26 23.54 23.66 23.54 23.66 0.0M
2025-08-25 23.76 24.21 23.68 23.68 0.0M
2025-08-22 23.86 24.50 23.43 24.30 0.0M
2025-08-21 24.00 24.10 23.76 23.76 0.0M
2025-08-20 24.02 24.02 23.96 24.01 0.0M
2025-08-19 24.76 24.84 24.52 24.52 0.0M
2025-08-18 24.48 24.87 24.48 24.75 0.0M
2025-08-15 24.58 24.94 24.56 24.56 0.0M
2025-08-14 24.28 24.28 24.18 24.18 0.0M
2025-08-13 24.56 24.73 24.56 24.73 0.0M
2025-08-12 24.86 25.20 24.86 25.08 0.0M
2025-08-11 24.86 24.86 24.38 24.38 0.0M
2025-08-08 24.29 24.69 24.29 24.69 0.0M
2025-08-07 24.17 24.17 24.16 24.16 0.0M
2025-08-06 24.35 24.35 24.15 24.15 0.0M
2025-08-05 24.17 24.36 24.17 24.35 0.0M
2025-08-04 24.56 24.56 24.53 24.53 0.0M
2025-08-01 24.95 25.15 24.50 24.50 0.0M
2025-07-31 27.23 28.01 26.01 26.01 0.0M
2025-07-30 26.53 27.00 26.53 26.66 0.0M
2025-07-29 25.59 26.36 25.59 25.62 0.0M
2025-07-28 26.47 26.47 25.78 25.78 0.0M
2025-07-25 26.46 26.54 26.27 26.27 0.0M
2025-07-24 26.58 26.58 26.46 26.46 0.0M
2025-07-23 26.04 26.04 25.56 25.74 0.0M
2025-07-22 25.40 25.65 25.27 25.33 0.0M
2025-07-21 24.80 24.98 24.80 24.80 0.0M
2025-07-18 25.01 25.01 24.67 24.67 0.0M
2025-07-17 24.21 24.38 24.21 24.38 0.0M
2025-07-16 23.82 24.44 23.82 24.19 0.0M
2025-07-15 23.88 24.20 23.88 24.07 0.0M
2025-07-14 23.80 23.95 23.34 23.37 0.0M
2025-07-11 23.83 23.83 23.27 23.27 0.0M
2025-07-10 23.70 24.02 23.70 24.02 0.0M
2025-07-09 23.70 23.70 23.70 23.70 0.0M
2025-07-08 23.69 23.82 23.69 23.82 0.0M
2025-07-07 23.58 23.68 23.13 23.13 0.0M
2025-07-04 23.99 23.99 23.36 23.53 0.0M
2025-07-03 24.00 24.00 24.00 24.00 0.0M
2025-07-02 24.27 24.65 24.21 24.21 0.0M
2025-07-01 24.59 24.79 24.59 24.66 0.0M
2025-06-30 25.18 25.18 24.64 24.64 0.0M
2025-06-27 25.20 25.20 24.70 24.98 0.0M
2025-06-26 24.00 24.02 24.00 24.01 0.0M
2025-06-25 23.70 23.99 23.60 23.60 0.0M
2025-06-24 23.46 23.47 23.46 23.47 0.0M
2025-06-23 23.01 23.10 23.01 23.02 0.0M
2025-06-20 23.69 23.75 23.11 23.27 0.0M
2025-06-19 24.22 24.78 24.13 24.13 0.0M
2025-06-18 24.08 24.08 24.08 24.08 0.0M
2025-06-17 23.78 24.27 23.76 23.76 0.0M
2025-06-16 24.28 24.28 24.17 24.17 0.0M
2025-06-13 24.00 24.02 23.81 23.81 0.0M
2025-06-12 24.24 24.26 24.24 24.26 0.0M
2025-06-11 24.62 25.12 24.32 24.66 0.0M
2025-06-10 25.00 25.00 24.72 24.72 0.0M
2025-06-09 25.08 25.28 25.00 25.00 0.0M
2025-06-06 24.70 24.74 24.45 24.45 0.0M
2025-06-05 24.32 24.82 24.32 24.60 0.0M
2025-06-04 24.09 24.11 24.09 24.11 0.0M
2025-06-03 24.01 24.26 23.99 24.07 0.0M
2025-06-02 24.40 24.40 24.00 24.00 0.0M
2025-05-30 24.40 24.94 24.24 24.24 0.0M
2025-05-29 24.46 24.89 24.46 24.66 0.0M
2025-05-28 24.06 24.06 24.06 24.06 0.0M
2025-05-27 23.74 24.11 23.74 23.80 0.0M
2025-05-26 23.47 23.75 23.47 23.67 0.0M
2025-05-23 23.15 23.49 23.02 23.03 0.0M
2025-05-22 23.30 23.31 22.78 22.78 0.0M
2025-05-21 23.23 23.30 23.23 23.30 0.0M
2025-05-20 23.41 23.89 23.41 23.58 0.0M
2025-05-19 23.21 23.66 23.21 23.66 0.0M
2025-05-16 23.31 23.72 23.31 23.64 0.0M
2025-05-15 23.28 23.85 23.28 23.85 0.0M
2025-05-14 23.84 23.84 23.05 23.05 0.0M
2025-05-13 23.32 23.49 22.80 23.13 0.0M
2025-05-12 23.74 23.95 23.36 23.62 0.0M
2025-05-09 23.46 23.94 23.32 23.32 0.0M
2025-05-08 23.16 23.83 23.16 23.46 0.0M
2025-05-07 23.12 23.58 23.08 23.08 0.0M
2025-05-06 23.00 23.10 23.00 23.05 0.0M
2025-05-05 23.18 23.18 22.84 22.87 0.0M
2025-05-02 22.58 23.16 22.46 22.95 0.0M
2025-04-30 21.66 22.12 21.36 21.36 0.0M
2025-04-29 24.35 25.03 24.26 24.26 0.0M
2025-04-28 23.17 25.00 23.17 24.11 0.0M
2025-04-25 22.70 23.29 22.70 23.25 0.0M
2025-04-24 21.77 22.16 21.77 22.16 0.0M
2025-04-23 21.05 21.81 21.05 21.81 0.0M
2025-04-22 21.18 21.18 20.83 20.83 0.0M
2025-04-17 20.42 20.90 20.42 20.86 0.0M
2025-04-16 20.00 20.00 20.00 20.00 0.0M
2025-04-15 20.13 20.55 20.13 20.54 0.0M
2025-04-14 19.91 20.34 19.91 20.07 0.0M
2025-04-11 19.98 19.98 19.61 19.62 0.0M
2025-04-10 20.10 20.50 18.20 18.20 0.0M
2025-04-09 17.63 18.80 17.31 18.80 0.0M
2025-04-08 18.80 20.00 17.91 17.91 0.0M
2025-04-07 16.61 18.11 15.70 16.51 0.0M
2025-04-04 18.78 18.78 17.33 17.55 0.0M
2025-04-03 20.11 20.11 18.98 19.20 0.0M
2025-04-02 21.02 21.62 21.02 21.29 0.0M
2025-04-01 21.03 21.48 20.97 21.05 0.0M
2025-03-31 21.68 21.68 21.06 21.06 0.0M
2025-03-28 22.35 22.35 21.81 21.81 0.0M
2025-03-27 22.91 22.91 22.91 22.91 0.0M
2025-03-26 23.21 23.68 23.19 23.19 0.0M
2025-03-25 22.85 23.57 22.85 23.30 0.0M
2025-03-24 23.02 23.29 23.02 23.29 0.0M
2025-03-21 23.03 23.54 23.01 23.01 0.0M
2025-03-20 22.90 23.17 22.59 22.59 0.0M
2025-03-19 23.11 23.11 22.90 22.90 0.0M
2025-03-18 23.06 23.27 23.05 23.05 0.0M
2025-03-17 22.82 23.04 22.82 23.04 0.0M
2025-03-14 22.40 23.03 22.40 22.61 0.0M
2025-03-13 22.61 22.62 22.50 22.50 0.0M
2025-03-12 22.57 22.67 22.57 22.67 0.0M
2025-03-11 22.41 22.41 21.66 22.07 0.0M
2025-03-10 23.05 23.45 22.54 22.54 0.0M
2025-03-07 24.00 24.07 23.52 23.61 0.0M
2025-03-06 24.36 24.75 24.20 24.70 0.0M
2025-03-05 23.07 23.15 22.96 23.15 0.0M
2025-03-04 24.08 24.08 22.81 22.81 0.0M
2025-03-03 24.22 24.54 24.04 24.04 0.0M
2025-02-28 24.38 24.63 24.06 24.06 0.0M
2025-02-27 24.78 25.00 24.76 24.85 0.0M
2025-02-26 24.52 24.60 24.52 24.60 0.0M
2025-02-25 24.00 24.46 24.00 24.20 0.0M
2025-02-24 26.79 26.79 25.75 25.75 0.0M
2025-02-21 26.85 26.88 26.76 26.88 0.0M
2025-02-20 27.52 27.88 27.21 27.21 0.0M
2025-02-19 27.52 27.95 27.52 27.52 0.0M
2025-02-18 27.08 27.73 27.08 27.52 0.0M
2025-02-17 27.72 27.96 27.38 27.53 0.0M
2025-02-14 26.73 27.04 26.55 26.55 0.0M
2025-02-13 25.39 26.00 25.39 25.54 0.0M
2025-02-12 25.00 25.19 24.26 24.79 0.0M
2025-02-11 25.16 25.86 25.16 25.26 0.0M
2025-02-10 25.94 25.94 25.37 25.37 0.0M
2025-02-07 25.71 25.83 25.71 25.77 0.0M
2025-02-06 25.54 25.72 25.37 25.71 0.0M
2025-02-05 25.25 25.25 25.15 25.20 0.0M
2025-02-04 24.47 24.78 24.10 24.29 0.0M
2025-02-03 24.68 24.68 24.09 24.38 0.0M
2025-01-31 23.15 24.60 23.15 24.44 0.0M
2025-01-30 23.12 23.84 23.12 23.84 0.0M
2025-01-29 22.76 23.14 22.76 22.96 0.0M
2025-01-28 22.68 22.90 22.65 22.90 0.0M
2025-01-27 24.00 24.05 23.72 23.95 0.0M
2025-01-24 24.63 24.70 24.37 24.37 0.0M
2025-01-23 24.58 24.84 24.37 24.71 0.0M
2025-01-22 23.95 24.13 23.95 23.95 0.0M
2025-01-21 23.01 23.35 22.99 22.99 0.0M
2025-01-20 23.41 23.41 23.41 23.41 0.0M
2025-01-17 22.84 23.30 22.84 23.10 0.0M
2025-01-16 22.96 23.03 22.79 22.79 0.0M
2025-01-15 23.00 23.00 22.96 22.96 0.0M
2025-01-14 23.00 23.05 23.00 23.00 0.0M
2025-01-13 23.41 23.66 23.41 23.46 0.0M
2025-01-10 23.30 23.49 23.30 23.36 0.0M
2025-01-09 23.76 24.10 23.76 23.96 0.0M
2025-01-08 24.29 24.55 23.96 23.96 0.0M
2025-01-07 24.49 25.03 24.44 25.03 0.0M
2025-01-06 24.73 24.89 24.49 24.49 0.0M
2025-01-03 24.30 24.62 24.06 24.06 0.0M
2025-01-02 24.19 24.58 23.79 23.79 0.0M