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
2021-12-30 47.55 47.55 47.55 47.55 0.0M
2021-12-29 47.88 47.88 47.54 47.55 0.0M
2021-12-28 48.30 48.46 48.00 48.46 0.0M
2021-12-27 47.38 47.65 46.40 47.60 0.0M
2021-12-23 46.95 47.57 46.95 47.57 0.0M
2021-12-22 48.24 49.28 48.24 48.48 0.0M
2021-12-21 48.24 48.24 48.24 48.24 0.0M
2021-12-20 48.14 48.66 48.12 48.66 0.0M
2021-12-17 49.12 49.25 49.00 49.25 0.0M
2021-12-16 49.77 49.77 49.77 49.77 0.0M
2021-12-15 48.29 48.29 48.11 48.11 0.0M
2021-12-14 49.01 49.01 49.01 49.01 0.0M
2021-12-13 50.00 50.00 50.00 50.00 0.0M
2021-12-10 51.02 51.02 50.76 50.76 0.0M
2021-12-09 50.00 50.60 49.90 50.60 0.0M
2021-12-08 51.40 52.04 51.40 52.04 0.0M
2021-12-07 51.80 51.80 51.80 51.80 0.0M
2021-12-06 51.98 53.44 51.98 53.44 0.0M
2021-12-03 53.08 53.12 53.08 53.12 0.0M
2021-12-02 52.22 53.08 51.90 53.08 0.0M
2021-12-01 52.22 53.48 52.22 53.48 0.0M
2021-11-30 51.30 52.80 51.30 52.80 0.0M
2021-11-29 53.96 54.86 53.96 54.24 0.0M
2021-11-26 55.02 55.82 53.96 54.00 0.0M
2021-11-25 55.98 55.98 55.98 55.98 0.0M
2021-11-24 55.36 55.94 55.36 55.94 0.0M
2021-11-23 56.76 57.94 56.42 56.42 0.0M
2021-11-22 56.22 57.26 56.18 57.26 0.0M
2021-11-19 55.70 57.16 55.70 57.16 0.0M
2021-11-18 55.28 55.84 54.96 54.96 0.0M
2021-11-17 55.44 56.30 55.44 55.46 0.0M
2021-11-16 56.04 56.50 56.04 56.50 0.0M
2021-11-15 55.60 55.60 55.36 55.36 0.0M
2021-11-12 55.40 56.80 55.40 55.66 0.0M
2021-11-11 53.94 54.42 53.90 54.42 0.0M
2021-11-10 53.38 54.34 53.38 54.34 0.0M
2021-11-09 53.12 53.58 53.12 53.58 0.0M
2021-11-08 53.70 54.14 53.70 53.98 0.0M
2021-11-05 53.08 53.08 52.82 52.94 0.0M
2021-11-04 51.84 52.84 51.84 51.98 0.0M
2021-11-03 51.28 52.00 51.00 51.00 0.0M
2021-11-02 52.10 52.10 50.50 51.98 0.0M
2021-11-01 50.98 51.00 50.98 51.00 0.0M
2021-10-29 49.06 50.10 49.06 49.79 0.0M
2021-10-28 50.34 50.34 50.34 50.34 0.0M
2021-10-27 50.76 51.84 50.76 51.02 0.0M
2021-10-26 50.82 50.94 50.82 50.94 0.0M
2021-10-25 50.78 51.80 50.78 51.80 0.0M
2021-10-22 49.85 51.50 49.85 50.92 0.0M
2021-10-21 50.06 50.06 49.89 49.89 0.0M
2021-10-20 51.02 51.02 51.02 51.02 0.0M
2021-10-19 50.92 50.92 50.92 50.92 0.0M
2021-10-18 50.12 50.12 50.12 50.12 0.0M
2021-10-15 50.44 51.20 50.44 50.56 0.0M
2021-10-14 49.31 49.31 49.31 49.31 0.0M
2021-10-13 49.83 49.83 49.41 49.41 0.0M
2021-10-12 49.49 49.74 49.49 49.74 0.0M
2021-10-11 50.02 50.34 50.02 50.34 0.0M
2021-10-08 48.68 48.76 48.68 48.76 0.0M
2021-10-07 48.30 48.89 48.30 48.89 0.0M
2021-10-06 48.63 48.63 48.51 48.51 0.0M
2021-10-05 48.41 48.98 48.36 48.60 0.0M
2021-10-04 49.42 49.42 49.06 49.06 0.0M
2021-10-01 50.36 50.72 50.08 50.72 0.0M
2021-09-30 50.64 50.86 50.64 50.86 0.0M
2021-09-29 50.30 50.58 50.30 50.58 0.0M
2021-09-28 52.88 53.80 52.08 53.00 0.0M
2021-09-27 52.22 52.78 52.22 52.78 0.0M
2021-09-24 50.04 50.04 50.04 50.04 0.0M
2021-09-23 49.15 49.93 49.15 49.93 0.0M
2021-09-22 48.81 48.81 48.81 48.81 0.0M
2021-09-21 50.48 50.48 49.95 50.24 0.0M
2021-09-20 50.60 50.60 50.54 50.54 0.0M
2021-09-17 50.68 50.68 50.68 50.68 0.0M
2021-09-16 50.40 50.76 50.40 50.68 0.0M
2021-09-15 51.18 51.18 50.48 50.48 0.0M
2021-09-14 51.16 51.40 51.16 51.40 0.0M
2021-09-13 50.84 51.12 50.84 51.12 0.0M
2021-09-10 50.04 50.40 49.97 50.40 0.0M
2021-09-09 49.99 50.44 49.99 50.44 0.0M
2021-09-08 50.14 50.36 50.14 50.16 0.0M
2021-09-07 50.00 50.00 49.74 49.74 0.0M
2021-09-06 50.42 51.72 50.42 51.48 0.0M
2021-09-03 49.33 49.98 49.33 49.98 0.0M
2021-09-02 47.19 47.67 47.19 47.67 0.0M
2021-09-01 47.07 47.21 47.07 47.18 0.0M
2021-08-31 46.66 46.66 46.62 46.62 0.0M
2021-08-30 47.54 47.75 47.54 47.75 0.0M
2021-08-27 46.61 46.61 46.52 46.52 0.0M
2021-08-26 47.05 47.05 46.53 46.53 0.0M
2021-08-25 47.64 48.25 47.64 48.20 0.0M
2021-08-24 47.16 48.20 47.16 47.50 0.0M
2021-08-23 47.12 47.94 47.11 47.94 0.0M
2021-08-20 46.12 46.12 46.12 46.12 0.0M
2021-08-19 46.59 47.30 46.59 47.30 0.0M
2021-08-18 48.01 48.01 48.01 48.01 0.0M
2021-08-17 48.10 48.80 48.10 48.80 0.0M
2021-08-16 48.56 48.56 48.01 48.01 0.0M
2021-08-13 49.06 49.75 49.06 49.75 0.0M
2021-08-12 48.12 48.12 48.12 48.12 0.0M
2021-08-11 47.71 48.63 47.71 48.63 0.0M
2021-08-10 46.56 47.00 46.56 47.00 0.0M
2021-08-09 47.68 47.68 46.51 46.51 0.0M
2021-08-06 46.51 46.74 46.51 46.74 0.0M
2021-08-05 46.61 47.25 46.61 47.25 0.0M
2021-08-04 46.63 47.79 46.48 46.48 0.0M
2021-08-03 46.78 46.78 46.74 46.75 0.0M
2021-08-02 46.37 47.58 46.37 47.58 0.0M
2021-07-30 48.10 48.44 46.91 46.91 0.0M
2021-07-29 48.76 48.76 48.62 48.62 0.0M
2021-07-28 49.35 50.30 49.35 50.30 0.0M
2021-07-27 49.66 49.74 49.66 49.73 0.0M
2021-07-26 49.59 50.00 49.40 49.80 0.0M
2021-07-23 49.05 49.05 48.31 48.59 0.0M
2021-07-22 48.68 48.99 48.68 48.99 0.0M
2021-07-21 49.19 49.19 48.66 48.77 0.0M
2021-07-20 48.16 48.81 47.98 47.98 0.0M
2021-07-19 49.16 49.16 48.24 48.24 0.0M
2021-07-16 49.51 50.72 49.51 49.87 0.0M
2021-07-15 49.46 49.46 48.66 49.34 0.0M
2021-07-14 51.30 51.40 50.76 51.20 0.0M
2021-07-13 52.52 52.96 52.02 52.54 0.0M
2021-07-12 51.08 51.08 51.06 51.06 0.0M
2021-07-09 50.16 51.50 50.16 51.50 0.0M
2021-07-08 49.67 49.67 49.26 49.26 0.0M
2021-07-07 49.01 49.01 49.01 49.01 0.0M
2021-07-06 49.39 50.30 49.39 50.08 0.0M
2021-07-05 49.98 50.70 49.98 50.26 0.0M
2021-07-02 48.60 49.34 48.39 48.39 0.0M
2021-07-01 48.53 48.88 48.25 48.25 0.0M
2021-06-30 47.87 48.90 47.87 48.59 0.0M
2021-06-29 48.64 48.95 48.64 48.92 0.0M
2021-06-28 49.09 49.37 47.55 48.69 0.0M
2021-06-25 48.07 49.10 48.01 48.76 0.0M
2021-06-24 46.50 47.50 46.50 46.50 0.0M
2021-06-23 47.21 47.21 46.31 46.31 0.0M
2021-06-22 47.16 47.16 46.81 46.96 0.0M
2021-06-21 44.93 45.76 44.93 45.76 0.0M
2021-06-18 47.25 47.25 46.16 46.16 0.0M
2021-06-17 46.93 47.47 46.80 47.39 0.0M
2021-06-16 46.68 47.60 46.68 47.17 0.0M
2021-06-15 45.34 45.34 45.34 45.34 0.0M
2021-06-14 45.17 45.17 45.17 45.17 0.0M
2021-06-11 44.86 44.86 44.86 44.86 0.0M
2021-06-10 45.86 46.04 44.46 46.03 0.0M
2021-06-09 46.45 46.45 45.53 45.53 0.0M
2021-06-08 45.61 45.61 45.23 45.23 0.0M
2021-06-07 45.61 46.48 45.05 45.05 0.0M
2021-06-04 45.35 45.35 45.35 45.35 0.0M
2021-06-03 44.02 44.02 44.02 44.02 0.0M
2021-06-02 44.00 44.00 43.48 43.48 0.0M
2021-06-01 43.42 43.94 43.02 43.94 0.0M
2021-05-31 42.54 42.54 42.54 42.54 0.0M
2021-05-28 43.33 43.33 42.63 43.10 0.0M
2021-05-27 41.84 42.11 41.84 42.00 0.0M
2021-05-26 42.24 42.90 42.24 42.90 0.0M
2021-05-25 42.40 42.40 41.99 41.99 0.0M
2021-05-21 41.13 42.35 41.13 41.98 0.0M
2021-05-20 40.28 42.00 40.28 40.60 0.0M
2021-05-19 40.15 40.60 39.60 39.60 0.0M
2021-05-18 40.87 40.87 40.61 40.62 0.0M
2021-05-17 40.28 41.24 40.03 40.03 0.0M
2021-05-14 40.34 40.34 39.64 40.22 0.0M
2021-05-13 39.33 39.33 38.90 38.90 0.0M
2021-05-12 40.48 40.80 40.26 40.26 0.0M
2021-05-11 39.15 39.80 38.81 39.80 0.0M
2021-05-10 40.27 40.27 40.10 40.10 0.0M
2021-05-07 42.17 42.17 41.11 41.13 0.0M
2021-05-06 40.66 40.66 40.66 40.66 0.0M
2021-05-05 41.15 41.63 40.81 40.81 0.0M
2021-05-04 40.77 40.87 40.77 40.87 0.0M
2021-05-03 40.52 41.17 40.52 41.17 0.0M
2021-04-30 40.85 40.97 40.70 40.97 0.0M
2021-04-29 39.39 39.90 39.38 39.38 0.0M
2021-04-28 39.23 39.80 39.23 39.80 0.0M
2021-04-27 38.49 38.49 38.43 38.43 0.0M
2021-04-26 39.87 39.89 39.36 39.89 0.0M
2021-04-23 39.30 39.30 39.13 39.13 0.0M
2021-04-22 39.06 39.07 39.06 39.07 0.0M
2021-04-21 37.96 37.96 37.96 37.96 0.0M
2021-04-20 39.26 39.26 38.00 38.00 0.0M
2021-04-19 39.64 40.00 38.96 38.96 0.0M
2021-04-16 39.31 39.44 39.31 39.44 0.0M
2021-04-15 38.96 39.78 38.67 38.67 0.0M
2021-04-14 39.07 39.70 39.07 39.70 0.0M
2021-04-13 40.39 40.39 39.83 39.83 0.0M
2021-04-12 39.45 39.45 38.30 38.30 0.0M
2021-04-09 38.99 39.60 38.99 39.60 0.0M
2021-04-08 38.10 38.85 38.10 38.75 0.0M
2021-04-07 39.00 39.00 38.11 38.11 0.0M
2021-04-06 38.23 38.38 38.00 38.00 0.0M
2021-04-01 34.89 38.50 34.89 38.14 0.0M
2021-03-31 39.12 40.50 39.10 39.70 0.0M
2021-03-30 41.55 41.55 41.25 41.25 0.0M
2021-03-29 41.53 41.53 40.29 40.29 0.0M
2021-03-26 41.73 42.00 41.59 42.00 0.0M
2021-03-25 41.27 41.57 41.27 41.50 0.0M
2021-03-24 40.14 40.75 40.14 40.25 0.0M
2021-03-23 41.12 41.12 40.89 40.89 0.0M
2021-03-22 41.59 41.99 41.58 41.58 0.0M
2021-03-19 41.65 41.65 41.65 41.65 0.0M
2021-03-18 40.91 41.79 40.91 41.79 0.0M
2021-03-17 41.35 41.83 41.35 41.83 0.0M
2021-03-16 41.75 41.75 41.61 41.70 0.0M
2021-03-15 41.70 41.70 41.05 41.05 0.0M
2021-03-12 40.63 40.80 40.63 40.80 0.0M
2021-03-11 40.49 40.49 40.00 40.00 0.0M
2021-03-10 40.32 40.63 40.32 40.63 0.0M
2021-03-09 40.60 41.21 40.60 40.71 0.0M
2021-03-08 40.83 41.42 40.83 41.42 0.0M
2021-03-05 40.43 40.95 40.43 40.95 0.0M
2021-03-04 39.90 40.25 39.31 40.25 0.0M
2021-03-03 39.75 40.04 39.67 40.04 0.0M
2021-03-02 39.55 39.55 39.20 39.20 0.0M
2021-03-01 39.79 40.19 39.79 40.19 0.0M
2021-02-26 37.99 38.17 37.99 38.15 0.0M
2021-02-25 40.17 40.17 38.92 38.92 0.0M
2021-02-24 38.57 39.00 38.57 38.60 0.0M
2021-02-23 38.84 39.22 38.50 38.50 0.0M
2021-02-22 38.57 38.86 38.45 38.86 0.0M
2021-02-19 37.49 38.57 37.49 38.57 0.0M
2021-02-18 37.95 37.95 37.65 37.65 0.0M
2021-02-17 38.62 39.32 38.62 39.32 0.0M
2021-02-16 38.03 38.03 37.30 37.30 0.0M
2021-02-15 37.73 38.09 37.73 38.00 0.0M
2021-02-12 38.24 38.92 38.24 38.92 0.0M
2021-02-11 38.80 38.80 38.80 38.80 0.0M
2021-02-10 39.22 39.22 39.22 39.22 0.0M
2021-02-09 38.54 38.54 37.72 37.72 0.0M
2021-02-08 39.15 39.30 39.10 39.30 0.0M
2021-02-05 38.14 38.14 37.44 37.44 0.0M
2021-02-04 37.50 37.60 37.50 37.60 0.0M
2021-02-03 35.90 35.90 35.89 35.89 0.0M
2021-02-02 35.71 35.71 34.64 34.64 0.0M
2021-02-01 34.96 35.02 34.96 35.02 0.0M
2021-01-29 33.60 34.24 33.60 34.24 0.0M
2021-01-28 34.73 34.73 34.51 34.51 0.0M
2021-01-27 34.96 35.11 34.81 35.11 0.0M
2021-01-26 34.73 34.73 34.15 34.50 0.0M
2021-01-25 34.68 34.68 34.68 34.68 0.0M
2021-01-22 34.41 34.50 34.41 34.50 0.0M
2021-01-21 34.60 34.75 33.92 33.92 0.0M
2021-01-20 34.49 34.49 34.49 34.49 0.0M
2021-01-19 34.72 34.72 34.33 34.33 0.0M
2021-01-18 33.72 33.72 33.72 33.72 0.0M
2021-01-15 34.46 34.46 33.84 33.84 0.0M
2021-01-14 34.20 34.20 34.20 34.20 0.0M
2021-01-13 34.06 34.06 34.05 34.05 0.0M
2021-01-12 34.36 34.36 33.90 33.90 0.0M
2021-01-11 33.41 34.70 33.41 34.00 0.0M
2021-01-08 33.63 33.80 33.03 33.80 0.0M
2021-01-07 33.74 34.21 33.54 34.19 0.0M
2021-01-06 32.38 32.60 32.36 32.60 0.0M
2021-01-05 32.60 32.60 31.93 31.93 0.0M
2021-01-04 31.91 31.92 31.77 31.77 0.0M