Hitachi

6501
🏛️ germany →
24.30
Last Update: 2025-10-07
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
2022-12-30 9.42 9.42 9.42 9.42 0.0M
2022-12-29 9.42 9.54 9.42 9.54 0.0M
2022-12-28 9.45 9.61 9.42 9.42 0.0M
2022-12-27 9.52 9.52 9.46 9.46 0.0M
2022-12-23 9.50 9.51 9.50 9.51 0.0M
2022-12-22 9.60 9.60 9.52 9.52 0.0M
2022-12-21 9.67 9.71 9.67 9.71 0.0M
2022-12-20 9.63 9.74 9.63 9.74 0.0M
2022-12-19 9.55 9.60 9.48 9.60 0.0M
2022-12-16 9.66 9.70 9.66 9.70 0.0M
2022-12-15 9.91 10.02 9.91 10.02 0.0M
2022-12-14 9.95 10.03 9.81 9.81 0.0M
2022-12-13 9.81 10.03 9.81 10.03 0.0M
2022-12-12 9.84 9.86 9.72 9.86 0.0M
2022-12-09 9.78 9.78 9.78 9.78 0.0M
2022-12-08 9.67 9.67 9.67 9.67 0.0M
2022-12-07 9.82 9.82 9.82 9.82 0.0M
2022-12-06 9.87 9.87 9.87 9.87 0.0M
2022-12-05 9.83 9.83 9.77 9.79 0.0M
2022-12-02 10.02 10.02 10.02 10.02 0.0M
2022-12-01 10.24 10.24 10.24 10.24 0.0M
2022-11-30 10.11 10.11 10.11 10.11 0.0M
2022-11-29 10.18 10.18 10.18 10.18 0.0M
2022-11-28 10.36 10.36 10.29 10.29 0.0M
2022-11-25 10.28 10.32 10.28 10.32 0.0M
2022-11-24 10.14 10.34 10.14 10.34 0.0M
2022-11-23 9.97 9.97 9.97 9.97 0.0M
2022-11-22 10.00 10.14 10.00 10.14 0.0M
2022-11-21 9.96 9.96 9.87 9.87 0.0M
2022-11-18 9.91 9.91 9.91 9.91 0.0M
2022-11-17 9.94 9.94 9.91 9.91 0.0M
2022-11-16 9.85 9.85 9.85 9.85 0.0M
2022-11-15 9.88 10.04 9.88 10.04 0.0M
2022-11-14 9.85 9.85 9.85 9.85 0.0M
2022-11-11 10.02 10.02 10.02 10.02 0.0M
2022-11-10 9.60 9.60 9.60 9.60 0.0M
2022-11-09 9.66 9.66 9.66 9.66 0.0M
2022-11-08 9.64 9.66 9.64 9.66 0.0M
2022-11-07 9.68 9.68 9.68 9.68 0.0M
2022-11-04 9.47 9.47 9.47 9.47 0.0M
2022-11-03 9.50 9.50 9.50 9.50 0.0M
2022-11-02 9.50 9.54 9.50 9.53 0.0M
2022-11-01 9.49 9.49 9.49 9.49 0.0M
2022-10-31 9.13 9.13 9.13 9.13 0.0M
2022-10-28 8.68 8.80 8.68 8.80 0.0M
2022-10-27 8.80 8.93 8.80 8.93 0.0M
2022-10-26 8.82 8.82 8.82 8.82 0.0M
2022-10-25 8.77 8.85 8.77 8.85 0.0M
2022-10-24 8.52 8.52 8.52 8.52 0.0M
2022-10-21 8.59 8.59 8.59 8.59 0.0M
2022-10-20 8.68 8.68 8.68 8.68 0.0M
2022-10-19 8.73 8.74 8.66 8.66 0.0M
2022-10-18 8.78 8.78 8.78 8.78 0.0M
2022-10-17 8.81 8.85 8.81 8.85 0.0M
2022-10-14 8.95 8.98 8.95 8.98 0.0M
2022-10-13 8.79 8.79 8.74 8.74 0.0M
2022-10-12 8.85 8.85 8.85 8.85 0.0M
2022-10-11 8.96 8.96 8.96 8.96 0.0M
2022-10-10 9.12 9.14 9.12 9.13 0.0M
2022-10-07 9.15 9.34 9.15 9.34 0.0M
2022-10-06 9.15 9.15 9.15 9.15 0.0M
2022-10-05 8.96 8.96 8.96 8.96 0.0M
2022-10-04 9.06 9.13 9.06 9.13 0.0M
2022-10-03 8.74 8.80 8.74 8.80 0.0M
2022-09-30 8.57 8.64 8.57 8.64 0.0M
2022-09-29 8.99 9.13 8.99 9.13 0.0M
2022-09-28 9.02 9.02 9.02 9.02 0.0M
2022-09-27 9.04 9.04 9.04 9.04 0.0M
2022-09-26 8.89 9.06 8.89 9.05 0.0M
2022-09-23 9.39 9.39 9.39 9.39 0.0M
2022-09-22 9.09 9.09 9.09 9.09 0.0M
2022-09-21 9.11 9.11 9.11 9.11 0.0M
2022-09-20 9.29 9.29 9.29 9.29 0.0M
2022-09-19 9.36 9.36 9.36 9.36 0.0M
2022-09-16 9.34 9.34 9.34 9.34 0.0M
2022-09-15 9.47 9.47 9.47 9.47 0.0M
2022-09-14 9.52 9.52 9.52 9.52 0.0M
2022-09-13 9.68 9.68 9.68 9.68 0.0M
2022-09-12 9.56 9.56 9.56 9.56 0.0M
2022-09-09 9.63 9.84 9.63 9.84 0.0M
2022-09-08 9.64 9.64 9.64 9.64 0.0M
2022-09-07 9.50 9.50 9.49 9.49 0.0M
2022-09-06 9.70 9.70 9.70 9.70 0.0M
2022-09-05 9.84 9.84 9.84 9.84 0.0M
2022-09-02 9.79 9.99 9.79 9.99 0.0M
2022-09-01 9.90 9.90 9.90 9.90 0.0M
2022-08-31 9.99 9.99 9.99 9.99 0.0M
2022-08-30 10.08 10.08 10.00 10.00 0.0M
2022-08-29 10.04 10.04 9.84 9.93 0.0M
2022-08-26 10.28 10.28 10.28 10.28 0.0M
2022-08-25 10.24 10.32 10.24 10.30 0.0M
2022-08-24 10.18 10.24 10.12 10.24 0.0M
2022-08-23 9.98 9.98 9.98 9.98 0.0M
2022-08-22 10.02 10.05 10.02 10.05 0.0M
2022-08-19 10.15 10.15 10.15 10.15 0.0M
2022-08-18 10.01 10.01 10.01 10.01 0.0M
2022-08-17 10.14 10.18 10.14 10.18 0.0M
2022-08-16 10.12 10.25 10.12 10.18 0.0M
2022-08-15 10.06 10.06 10.06 10.06 0.0M
2022-08-12 9.98 10.04 9.98 10.04 0.0M
2022-08-11 9.65 9.65 9.65 9.65 0.0M
2022-08-10 9.54 9.85 9.54 9.85 0.0M
2022-08-09 9.53 9.53 9.53 9.53 0.0M
2022-08-08 9.62 9.73 9.62 9.73 0.0M
2022-08-05 9.60 9.60 9.60 9.60 0.0M
2022-08-04 9.59 9.59 9.59 9.59 0.0M
2022-08-03 9.64 9.64 9.64 9.64 0.0M
2022-08-02 9.61 9.74 9.61 9.70 0.0M
2022-08-01 9.68 9.68 9.68 9.68 0.0M
2022-07-29 9.80 9.80 9.72 9.72 0.0M
2022-07-28 9.61 9.81 9.61 9.81 0.0M
2022-07-27 9.66 9.66 9.66 9.66 0.0M
2022-07-26 9.60 9.64 9.60 9.64 0.0M
2022-07-25 9.61 9.61 9.61 9.61 0.0M
2022-07-22 9.76 9.91 9.76 9.91 0.0M
2022-07-21 9.59 9.59 9.59 9.59 0.0M
2022-07-20 9.52 9.65 9.52 9.64 0.0M
2022-07-19 9.28 9.28 9.28 9.28 0.0M
2022-07-18 9.28 9.28 9.28 9.28 0.0M
2022-07-15 9.11 9.11 9.11 9.11 0.0M
2022-07-14 9.18 9.18 9.18 9.18 0.0M
2022-07-13 9.40 9.45 9.40 9.45 0.0M
2022-07-12 9.40 9.42 9.40 9.42 0.0M
2022-07-11 9.40 9.60 9.40 9.40 0.0M
2022-07-08 9.36 9.36 9.36 9.36 0.0M
2022-07-07 9.22 9.24 9.22 9.24 0.0M
2022-07-06 9.04 9.15 9.04 9.15 0.0M
2022-07-05 9.12 9.15 9.12 9.12 0.0M
2022-07-04 9.02 9.02 9.02 9.02 0.0M
2022-07-01 8.91 8.91 8.91 8.91 0.0M
2022-06-30 8.99 8.99 8.99 8.99 0.0M
2022-06-29 9.10 9.10 9.10 9.10 0.0M
2022-06-28 9.19 9.19 9.17 9.17 0.0M
2022-06-27 9.21 9.24 9.21 9.24 0.0M
2022-06-24 8.98 8.98 8.98 8.98 0.0M
2022-06-23 8.98 8.98 8.98 8.98 0.0M
2022-06-22 9.01 9.01 9.01 9.01 0.0M
2022-06-21 8.96 8.96 8.96 8.96 0.0M
2022-06-20 8.88 8.88 8.88 8.88 0.0M
2022-06-17 9.29 9.29 9.24 9.24 0.0M
2022-06-16 9.53 9.53 9.24 9.24 0.0M
2022-06-15 9.39 9.39 9.39 9.39 0.0M
2022-06-14 9.60 9.60 9.60 9.60 0.0M
2022-06-13 9.66 9.66 9.66 9.66 0.0M
2022-06-10 9.72 9.80 9.72 9.80 0.0M
2022-06-09 9.72 9.72 9.72 9.72 0.0M
2022-06-08 9.79 9.79 9.79 9.79 0.0M
2022-06-07 9.71 9.71 9.71 9.71 0.0M
2022-06-06 9.73 9.73 9.64 9.64 0.0M
2022-06-03 9.74 9.74 9.74 9.74 0.0M
2022-06-02 9.73 9.73 9.73 9.73 0.0M
2022-06-01 48.52 48.52 48.52 48.52 0.0M
2022-05-31 48.64 48.64 48.64 48.64 0.0M
2022-05-30 49.46 49.53 49.46 49.52 0.0M
2022-05-27 48.37 48.59 48.37 48.59 0.0M
2022-05-26 48.34 48.34 48.34 48.34 0.0M
2022-05-25 48.81 48.81 48.81 48.81 0.0M
2022-05-24 48.16 48.16 48.16 48.16 0.0M
2022-05-23 48.73 48.98 48.73 48.98 0.0M
2022-05-20 48.87 49.60 48.87 49.14 0.0M
2022-05-19 47.94 47.94 47.94 47.94 0.0M
2022-05-18 47.81 47.81 47.81 47.81 0.0M
2022-05-17 47.12 47.12 47.12 47.12 0.0M
2022-05-16 47.56 48.04 47.56 48.04 0.0M
2022-05-13 47.45 47.45 47.45 47.45 0.0M
2022-05-12 45.50 45.50 45.50 45.50 0.0M
2022-05-11 45.64 45.64 45.64 45.64 0.0M
2022-05-10 46.20 46.20 46.20 46.20 0.0M
2022-05-09 46.80 46.80 46.29 46.29 0.0M
2022-05-06 46.35 46.35 46.32 46.32 0.0M
2022-05-05 47.49 48.12 47.40 47.40 0.0M
2022-05-04 47.30 47.30 47.30 47.30 0.0M
2022-05-03 46.26 47.30 46.26 47.30 0.0M
2022-05-02 47.66 47.66 47.36 47.36 0.0M
2022-04-29 45.80 45.80 45.80 45.80 0.0M
2022-04-28 43.94 45.90 43.94 45.90 0.0M
2022-04-27 42.63 42.64 42.63 42.64 0.0M
2022-04-26 43.29 43.29 42.97 42.97 0.0M
2022-04-25 43.36 44.19 43.36 44.19 0.0M
2022-04-22 43.20 43.40 43.20 43.40 0.0M
2022-04-21 43.13 43.55 43.13 43.55 0.0M
2022-04-20 43.16 43.16 43.16 43.16 0.0M
2022-04-19 42.24 42.24 42.24 42.24 0.0M
2022-04-14 43.28 43.91 43.28 43.91 0.0M
2022-04-13 42.29 42.93 42.29 42.93 0.0M
2022-04-12 41.72 41.72 41.72 41.72 0.0M
2022-04-11 42.85 42.85 42.85 42.85 0.0M
2022-04-08 43.40 43.40 43.40 43.40 0.0M
2022-04-07 42.01 43.20 41.46 43.20 0.0M
2022-04-06 45.40 45.40 43.50 44.00 0.0M
2022-04-05 46.06 46.06 46.06 46.06 0.0M
2022-04-04 45.39 45.80 45.39 45.45 0.0M
2022-04-01 44.67 44.67 44.67 44.67 0.0M
2022-03-31 45.10 45.10 45.10 45.10 0.0M
2022-03-30 45.73 45.73 45.73 45.73 0.0M
2022-03-29 44.81 45.69 44.81 45.69 0.0M
2022-03-28 44.84 45.75 44.84 45.68 0.0M
2022-03-25 46.42 46.42 46.42 46.42 0.0M
2022-03-24 45.87 45.87 45.72 45.72 0.0M
2022-03-23 45.96 46.50 45.96 46.30 0.0M
2022-03-22 45.10 45.10 44.90 45.00 0.0M
2022-03-21 44.80 45.44 44.80 45.44 0.0M
2022-03-18 43.93 43.93 43.93 43.93 0.0M
2022-03-17 43.00 43.44 43.00 43.44 0.0M
2022-03-16 41.95 43.25 41.95 43.25 0.0M
2022-03-15 40.60 40.60 40.60 40.60 0.0M
2022-03-14 40.90 40.90 40.90 40.90 0.0M
2022-03-11 39.75 40.75 39.75 40.75 0.0M
2022-03-10 40.62 40.62 40.62 40.62 0.0M
2022-03-09 39.62 40.21 39.62 40.21 0.0M
2022-03-08 37.61 38.76 37.00 38.76 0.0M
2022-03-07 40.38 40.38 38.81 39.72 0.0M
2022-03-04 41.76 41.76 41.76 41.76 0.0M
2022-03-03 42.65 42.65 42.65 42.65 0.0M
2022-03-02 42.31 42.92 42.31 42.92 0.0M
2022-03-01 43.50 43.50 43.50 43.50 0.0M
2022-02-28 43.43 44.41 43.43 44.41 0.0M
2022-02-25 44.30 44.30 43.61 43.77 0.0M
2022-02-24 43.00 43.00 42.60 42.60 0.0M
2022-02-23 45.80 45.80 45.00 45.00 0.0M
2022-02-22 45.33 45.33 43.29 44.80 0.0M
2022-02-21 45.60 45.60 45.60 45.60 0.0M
2022-02-18 46.63 46.63 45.94 45.94 0.0M
2022-02-17 46.93 46.93 46.47 46.47 0.0M
2022-02-16 44.97 46.00 44.97 46.00 0.0M
2022-02-15 44.34 44.34 44.32 44.32 0.0M
2022-02-14 44.50 44.51 44.50 44.51 0.0M
2022-02-11 45.61 45.61 45.42 45.42 0.0M
2022-02-10 45.58 45.58 45.56 45.56 0.0M
2022-02-09 45.15 45.15 45.12 45.12 0.0M
2022-02-08 45.11 45.86 45.00 45.00 0.0M
2022-02-07 44.76 45.36 44.76 45.36 0.0M
2022-02-04 44.44 45.00 44.44 44.45 0.0M
2022-02-03 44.87 44.87 44.85 44.85 0.0M
2022-02-02 45.50 46.24 45.50 46.24 0.0M
2022-02-01 45.18 45.18 45.18 45.18 0.0M
2022-01-31 45.76 46.30 45.54 45.54 0.0M
2022-01-28 47.00 47.00 45.93 46.65 0.0M
2022-01-27 46.02 47.32 45.40 47.32 0.0M
2022-01-26 47.14 47.87 47.14 47.87 0.0M
2022-01-25 47.55 48.91 47.55 48.91 0.0M
2022-01-24 48.93 49.32 48.40 49.25 0.0M
2022-01-21 48.02 48.61 48.02 48.61 0.0M
2022-01-20 48.69 50.10 48.69 50.10 0.0M
2022-01-19 48.20 49.69 48.20 49.69 0.0M
2022-01-18 51.06 51.84 51.06 51.06 0.0M
2022-01-17 50.76 52.56 50.76 52.56 0.0M
2022-01-14 52.12 52.12 52.12 52.12 0.0M
2022-01-13 52.86 53.16 52.20 53.16 0.0M
2022-01-12 52.12 52.98 52.12 52.12 0.0M
2022-01-11 50.56 51.80 50.56 51.80 0.0M
2022-01-10 51.42 51.42 50.50 50.50 0.0M
2022-01-07 50.84 51.42 50.84 51.42 0.0M
2022-01-06 50.70 51.10 50.70 50.80 0.0M
2022-01-05 50.84 51.64 50.84 51.64 0.0M
2022-01-04 49.14 49.14 49.14 49.14 0.0M
2022-01-03 47.98 48.35 47.06 48.28 0.0M