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
2023-12-29 12.87 13.12 12.87 13.12 0.0M
2023-12-28 12.84 12.86 12.84 12.86 0.0M
2023-12-27 12.74 12.74 12.74 12.74 0.0M
2023-12-22 12.67 12.90 12.66 12.66 0.0M
2023-12-21 12.73 13.00 12.73 12.89 0.0M
2023-12-20 12.48 12.48 12.45 12.45 0.0M
2023-12-19 12.55 12.55 12.51 12.51 0.0M
2023-12-18 12.60 12.60 12.45 12.45 0.0M
2023-12-15 12.60 12.60 12.48 12.48 0.0M
2023-12-14 12.80 12.80 12.65 12.65 0.0M
2023-12-13 12.70 12.70 12.68 12.68 0.0M
2023-12-12 12.68 12.80 12.68 12.68 0.0M
2023-12-11 12.60 12.68 12.60 12.68 0.0M
2023-12-08 12.81 12.81 12.65 12.65 0.0M
2023-12-07 12.76 12.86 12.76 12.86 0.0M
2023-12-06 12.98 13.12 12.98 13.00 0.0M
2023-12-05 12.80 12.80 12.75 12.75 0.0M
2023-12-04 12.95 12.95 12.93 12.93 0.0M
2023-12-01 12.82 12.82 12.82 12.82 0.0M
2023-11-30 12.60 12.68 12.60 12.62 0.0M
2023-11-29 12.44 12.44 12.23 12.23 0.0M
2023-11-28 12.46 12.46 12.46 12.46 0.0M
2023-11-27 12.52 12.52 12.52 12.52 0.0M
2023-11-24 12.62 12.64 12.62 12.64 0.0M
2023-11-23 12.63 12.63 12.51 12.51 0.0M
2023-11-22 12.60 12.62 12.60 12.62 0.0M
2023-11-21 12.40 12.48 12.40 12.48 0.0M
2023-11-20 12.45 12.47 12.45 12.47 0.0M
2023-11-17 12.50 12.56 12.50 12.56 0.0M
2023-11-16 12.12 12.12 12.12 12.12 0.0M
2023-11-15 12.30 12.30 12.07 12.07 0.0M
2023-11-14 12.20 12.42 12.20 12.30 0.0M
2023-11-13 12.28 12.55 12.28 12.36 0.0M
2023-11-10 12.14 12.14 12.14 12.14 0.0M
2023-11-09 11.97 11.98 11.97 11.98 0.0M
2023-11-08 11.87 11.87 11.85 11.85 0.0M
2023-11-07 11.84 11.90 11.84 11.90 0.0M
2023-11-06 12.16 12.16 12.00 12.00 0.0M
2023-11-03 12.07 12.29 12.07 12.23 0.0M
2023-11-02 12.07 12.20 12.07 12.20 0.0M
2023-11-01 12.01 12.08 12.01 12.08 0.0M
2023-10-31 11.78 12.05 11.78 11.94 0.0M
2023-10-30 11.83 11.83 11.83 11.83 0.0M
2023-10-27 11.11 11.11 11.11 11.11 0.0M
2023-10-26 10.98 10.98 10.98 10.98 0.0M
2023-10-25 11.08 11.08 10.93 10.93 0.0M
2023-10-24 10.96 11.08 10.96 11.08 0.0M
2023-10-23 10.99 10.99 10.76 10.76 0.0M
2023-10-20 10.92 10.92 10.86 10.86 0.0M
2023-10-19 11.10 11.10 11.00 11.00 0.0M
2023-10-18 11.26 11.26 11.12 11.12 0.0M
2023-10-17 11.40 11.40 11.35 11.35 0.0M
2023-10-16 11.38 11.38 11.38 11.38 0.0M
2023-10-13 11.42 11.42 11.31 11.31 0.0M
2023-10-12 11.74 11.94 11.63 11.63 0.0M
2023-10-11 11.17 11.17 11.17 11.17 0.0M
2023-10-10 11.42 11.49 11.20 11.20 0.0M
2023-10-09 11.22 11.22 11.14 11.14 0.0M
2023-10-06 11.07 11.35 11.07 11.13 0.0M
2023-10-05 11.22 11.48 11.22 11.48 0.0M
2023-10-04 10.90 11.03 10.90 11.03 0.0M
2023-10-03 11.47 11.47 11.39 11.39 0.0M
2023-10-02 11.89 11.89 11.73 11.73 0.0M
2023-09-29 11.72 11.72 11.65 11.65 0.0M
2023-09-28 12.18 12.18 12.17 12.17 0.0M
2023-09-27 12.38 12.74 12.38 12.39 0.0M
2023-09-26 12.21 12.24 12.21 12.24 0.0M
2023-09-25 12.36 12.55 12.36 12.55 0.0M
2023-09-22 12.37 12.40 12.37 12.40 0.0M
2023-09-21 12.46 12.71 12.46 12.47 0.0M
2023-09-20 12.42 12.44 12.42 12.44 0.0M
2023-09-19 12.50 12.71 12.50 12.71 0.0M
2023-09-18 12.60 12.60 12.60 12.60 0.0M
2023-09-15 12.61 12.67 12.50 12.50 0.0M
2023-09-14 12.32 12.58 12.32 12.58 0.0M
2023-09-13 12.20 12.30 12.16 12.16 0.0M
2023-09-12 12.57 12.76 12.56 12.56 0.0M
2023-09-11 12.66 12.66 12.66 12.66 0.0M
2023-09-08 12.43 12.43 12.43 12.43 0.0M
2023-09-07 12.56 12.62 12.56 12.62 0.0M
2023-09-06 12.82 12.86 12.66 12.66 0.0M
2023-09-05 12.70 12.70 12.62 12.62 0.0M
2023-09-04 12.86 12.90 12.70 12.82 0.0M
2023-09-01 12.43 12.72 12.43 12.61 0.0M
2023-08-31 12.14 12.24 12.12 12.12 0.0M
2023-08-30 11.86 12.12 11.83 11.83 0.0M
2023-08-29 12.00 12.00 11.88 11.88 0.0M
2023-08-28 11.90 11.92 11.90 11.92 0.0M
2023-08-25 11.78 11.81 11.78 11.80 0.0M
2023-08-24 11.83 11.83 11.82 11.82 0.0M
2023-08-23 11.70 11.76 11.70 11.76 0.0M
2023-08-22 11.67 11.71 11.67 11.71 0.0M
2023-08-21 11.50 11.60 11.50 11.51 0.0M
2023-08-18 11.42 11.50 11.42 11.50 0.0M
2023-08-17 11.49 11.49 11.43 11.43 0.0M
2023-08-16 11.60 11.60 11.56 11.56 0.0M
2023-08-15 11.66 11.66 11.60 11.60 0.0M
2023-08-14 11.60 11.62 11.60 11.62 0.0M
2023-08-11 11.46 11.46 11.46 11.46 0.0M
2023-08-10 11.56 11.56 11.52 11.52 0.0M
2023-08-09 11.53 11.53 11.43 11.43 0.0M
2023-08-08 11.52 11.58 11.52 11.58 0.0M
2023-08-07 11.75 11.75 11.75 11.75 0.0M
2023-08-04 11.80 11.80 11.56 11.56 0.0M
2023-08-03 11.68 11.68 11.41 11.41 0.0M
2023-08-02 11.88 11.88 11.74 11.74 0.0M
2023-08-01 12.03 12.14 11.92 11.92 0.0M
2023-07-31 11.78 11.80 11.74 11.74 0.0M
2023-07-28 11.22 11.43 11.22 11.43 0.0M
2023-07-27 11.31 11.43 11.31 11.39 0.0M
2023-07-26 11.26 11.30 11.26 11.30 0.0M
2023-07-25 11.26 11.28 11.26 11.28 0.0M
2023-07-24 11.16 11.23 11.16 11.23 0.0M
2023-07-21 11.18 11.20 11.18 11.20 0.0M
2023-07-20 11.18 11.28 11.18 11.28 0.0M
2023-07-19 11.44 11.44 11.44 11.44 0.0M
2023-07-18 11.17 11.34 11.17 11.28 0.0M
2023-07-17 11.36 11.36 11.36 11.36 0.0M
2023-07-14 11.30 11.30 11.30 11.30 0.0M
2023-07-13 11.36 11.47 11.36 11.42 0.0M
2023-07-12 11.06 11.29 11.06 11.15 0.0M
2023-07-11 11.30 11.32 11.30 11.32 0.0M
2023-07-10 11.24 11.28 11.24 11.28 0.0M
2023-07-07 11.22 11.22 11.20 11.20 0.0M
2023-07-06 11.36 11.36 11.25 11.25 0.0M
2023-07-05 11.27 11.48 11.27 11.28 0.0M
2023-07-04 11.30 11.30 11.30 11.30 0.0M
2023-07-03 11.43 11.43 11.43 11.43 0.0M
2023-06-30 11.22 11.42 11.22 11.31 0.0M
2023-06-29 11.21 11.22 11.21 11.22 0.0M
2023-06-28 11.36 11.36 11.19 11.19 0.0M
2023-06-27 11.02 11.10 11.02 11.10 0.0M
2023-06-26 10.99 10.99 10.98 10.98 0.0M
2023-06-23 11.02 11.15 10.97 10.97 0.0M
2023-06-22 11.32 11.32 11.32 11.32 0.0M
2023-06-21 11.40 11.40 11.30 11.30 0.0M
2023-06-20 11.18 11.35 11.18 11.19 0.0M
2023-06-19 11.30 11.30 11.30 11.30 0.0M
2023-06-16 11.60 11.60 11.38 11.38 0.0M
2023-06-15 11.71 11.71 11.60 11.60 0.0M
2023-06-14 11.73 11.99 11.73 11.80 0.0M
2023-06-13 11.53 11.65 11.53 11.65 0.0M
2023-06-12 11.74 11.74 11.60 11.60 0.0M
2023-06-09 11.42 11.79 11.42 11.66 0.0M
2023-06-08 11.23 11.26 11.23 11.26 0.0M
2023-06-07 11.32 11.34 11.32 11.34 0.0M
2023-06-06 11.58 11.58 11.48 11.48 0.0M
2023-06-05 11.32 11.32 11.26 11.26 0.0M
2023-06-02 10.99 11.20 10.99 11.10 0.0M
2023-06-01 10.66 10.94 10.66 10.70 0.0M
2023-05-31 10.68 10.68 10.65 10.65 0.0M
2023-05-30 10.73 10.73 10.70 10.70 0.0M
2023-05-29 10.70 10.70 10.69 10.69 0.0M
2023-05-26 10.79 10.91 10.79 10.91 0.0M
2023-05-25 10.67 10.67 10.64 10.64 0.0M
2023-05-24 10.74 10.91 10.66 10.66 0.0M
2023-05-23 10.97 10.97 10.85 10.85 0.0M
2023-05-22 10.97 10.97 10.97 10.97 0.0M
2023-05-19 11.06 11.08 11.00 11.00 0.0M
2023-05-18 11.02 11.02 11.02 11.02 0.0M
2023-05-17 10.92 11.01 10.92 10.98 0.0M
2023-05-16 10.82 10.88 10.82 10.88 0.0M
2023-05-15 10.64 10.77 10.64 10.77 0.0M
2023-05-12 10.53 10.62 10.53 10.62 0.0M
2023-05-11 10.50 10.60 10.50 10.60 0.0M
2023-05-10 10.40 10.45 10.40 10.45 0.0M
2023-05-09 10.59 10.59 10.59 10.59 0.0M
2023-05-08 10.40 10.52 10.40 10.51 0.0M
2023-05-05 10.28 10.30 10.20 10.30 0.0M
2023-05-04 10.43 10.43 10.18 10.18 0.0M
2023-05-03 10.06 10.34 10.06 10.34 0.0M
2023-05-02 10.12 10.12 10.12 10.12 0.0M
2023-04-28 10.08 10.08 9.94 9.94 0.0M
2023-04-27 10.30 10.30 10.16 10.16 0.0M
2023-04-26 10.22 10.22 10.20 10.20 0.0M
2023-04-25 10.31 10.31 10.31 10.31 0.0M
2023-04-24 10.48 10.48 10.40 10.40 0.0M
2023-04-21 10.42 10.68 10.42 10.68 0.0M
2023-04-20 10.32 10.32 10.32 10.32 0.0M
2023-04-19 10.43 10.43 10.24 10.24 0.0M
2023-04-18 10.19 10.19 10.14 10.14 0.0M
2023-04-17 10.16 10.16 10.16 10.16 0.0M
2023-04-14 9.97 10.03 9.97 10.02 0.0M
2023-04-13 9.87 9.93 9.87 9.93 0.0M
2023-04-12 9.95 9.95 9.93 9.93 0.0M
2023-04-11 9.88 9.90 9.88 9.90 0.0M
2023-04-06 9.87 10.14 9.83 9.83 0.0M
2023-04-05 9.84 9.86 9.84 9.86 0.0M
2023-04-04 10.10 10.20 10.10 10.14 0.0M
2023-04-03 10.04 10.11 10.04 10.11 0.0M
2023-03-31 9.88 9.88 9.88 9.88 0.0M
2023-03-30 9.97 10.17 9.95 9.95 0.0M
2023-03-29 10.01 10.01 9.93 9.93 0.0M
2023-03-28 9.93 10.01 9.93 10.01 0.0M
2023-03-27 9.75 9.78 9.75 9.78 0.0M
2023-03-24 9.62 9.62 9.62 9.62 0.0M
2023-03-23 9.50 9.50 9.50 9.50 0.0M
2023-03-22 9.51 9.51 9.51 9.51 0.0M
2023-03-21 9.47 9.56 9.47 9.56 0.0M
2023-03-20 9.85 9.85 9.52 9.52 0.0M
2023-03-17 9.51 9.51 9.50 9.50 0.0M
2023-03-16 9.25 9.25 9.22 9.22 0.0M
2023-03-15 9.29 9.53 9.27 9.27 0.0M
2023-03-14 9.15 9.20 9.15 9.20 0.0M
2023-03-13 9.42 9.62 9.36 9.36 0.0M
2023-03-10 9.64 9.64 9.62 9.62 0.0M
2023-03-09 9.84 10.12 9.76 9.76 0.0M
2023-03-08 9.70 9.81 9.70 9.81 0.0M
2023-03-07 9.80 9.80 9.75 9.75 0.0M
2023-03-06 9.79 9.79 9.71 9.71 0.0M
2023-03-03 9.77 9.79 9.77 9.79 0.0M
2023-03-02 9.45 9.48 9.45 9.48 0.0M
2023-03-01 9.52 9.78 9.48 9.48 0.0M
2023-02-28 9.36 9.42 9.36 9.42 0.0M
2023-02-27 9.46 9.46 9.46 9.46 0.0M
2023-02-24 9.46 9.46 9.39 9.39 0.0M
2023-02-23 9.33 9.45 9.33 9.45 0.0M
2023-02-22 9.35 9.35 9.34 9.34 0.0M
2023-02-21 9.76 9.76 9.66 9.66 0.0M
2023-02-20 9.70 9.70 9.70 9.70 0.0M
2023-02-17 9.62 9.62 9.62 9.62 0.0M
2023-02-16 9.65 9.66 9.65 9.66 0.0M
2023-02-15 9.76 9.79 9.53 9.53 0.0M
2023-02-14 9.84 9.84 9.76 9.76 0.0M
2023-02-13 9.75 9.75 9.75 9.75 0.0M
2023-02-10 9.92 9.92 9.87 9.87 0.0M
2023-02-09 9.89 9.95 9.85 9.85 0.0M
2023-02-08 9.89 9.89 9.84 9.84 0.0M
2023-02-07 9.84 9.84 9.83 9.83 0.0M
2023-02-06 9.91 10.00 9.85 9.88 0.0M
2023-02-03 9.76 9.76 9.69 9.69 0.0M
2023-02-02 9.85 9.93 9.85 9.93 0.0M
2023-02-01 9.62 9.62 9.42 9.42 0.0M
2023-01-31 9.55 9.60 9.54 9.54 0.0M
2023-01-30 9.54 9.56 9.54 9.56 0.0M
2023-01-27 9.71 9.73 9.71 9.73 0.0M
2023-01-26 9.68 9.69 9.68 9.69 0.0M
2023-01-25 9.59 9.69 9.59 9.68 0.0M
2023-01-24 9.66 9.66 9.64 9.66 0.0M
2023-01-23 9.42 9.42 9.42 9.42 0.0M
2023-01-20 9.46 9.46 9.38 9.38 0.0M
2023-01-19 9.36 9.48 9.35 9.35 0.0M
2023-01-18 9.36 9.52 9.36 9.52 0.0M
2023-01-17 9.22 9.34 9.22 9.27 0.0M
2023-01-16 9.10 9.25 9.10 9.25 0.0M
2023-01-13 9.26 9.26 9.21 9.26 0.0M
2023-01-12 9.13 9.25 9.13 9.19 0.0M
2023-01-11 9.17 9.17 9.17 9.17 0.0M
2023-01-10 9.20 9.20 9.16 9.16 0.0M
2023-01-09 9.20 9.29 9.20 9.29 0.0M
2023-01-06 9.20 9.41 9.20 9.20 0.0M
2023-01-05 9.14 9.26 9.14 9.14 0.0M
2023-01-04 9.42 9.46 9.42 9.42 0.0M
2023-01-03 9.49 9.52 9.49 9.52 0.0M
2023-01-02 9.42 9.45 9.42 9.45 0.0M