Hitachi, Ltd. - 6501.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,928	3,918	3,918	3,938	3,895	10.93M
September 26, 2025	3,984	3,936	3,936	3,993	3,922	10.14M
September 25, 2025	4,100	4,021	4,021	4,112	4,005	6.86M
September 24, 2025	3,888	4,030	4,030	4,039	3,868	19.35M
September 22, 2025	3,841	3,847	3,847	3,892	3,832	18.9M
September 19, 2025	3,960	3,879	3,879	3,990	3,852	17.73M
September 18, 2025	3,970	3,956	3,956	4,000	3,956	11.81M
September 17, 2025	3,986	3,966	3,966	4,005	3,940	10.44M
September 16, 2025	4,088	4,052	4,052	4,088	4,008	13.79M
September 12, 2025	4,130	4,091	4,091	4,131	4,068	11.91M
September 11, 2025	4,017	4,099	4,099	4,105	4,004	10.17M
September 10, 2025	3,970	4,090	4,090	4,101	3,956	10.06M
September 09, 2025	3,950	3,968	3,968	4,035	3,945	10.67M
September 08, 2025	3,963	3,931	3,931	3,963	3,904	9.94M
September 05, 2025	3,864	3,896	3,896	3,902	3,835	11.73M
September 04, 2025	3,860	3,833	3,833	3,885	3,822	11.14M
September 03, 2025	3,900	3,830	3,830	3,914	3,824	12.93M
September 02, 2025	3,962	3,969	3,969	3,992	3,946	5.54M
September 01, 2025	4,010	3,982	3,982	4,041	3,960	9.3M
August 29, 2025	4,100	4,049	4,049	4,118	4,049	10.15M
August 28, 2025	4,020	4,114	4,114	4,119	4,016	10.55M
August 27, 2025	4,068	4,049	4,049	4,074	4,020	5.74M
August 26, 2025	4,051	4,066	4,066	4,093	4,043	5.88M
August 25, 2025	4,150	4,114	4,114	4,163	4,096	7.11M
August 22, 2025	4,128	4,145	4,145	4,182	4,121	4.5M
August 21, 2025	4,150	4,106	4,106	4,159	4,106	9.6M
August 20, 2025	4,217	4,160	4,160	4,235	4,137	6.77M
August 19, 2025	4,285	4,267	4,267	4,313	4,258	7.87M
August 18, 2025	4,259	4,267	4,267	4,283	4,253	8.66M
August 15, 2025	4,240	4,268	4,268	4,273	4,217	7.2M
August 14, 2025	4,250	4,202	4,202	4,270	4,172	8.45M
August 13, 2025	4,336	4,311	4,311	4,341	4,280	11.96M
August 12, 2025	4,253	4,293	4,293	4,326	4,244	14.57M
August 08, 2025	4,266	4,228	4,228	4,307	4,216	14.61M
August 07, 2025	4,151	4,207	4,207	4,239	4,151	14.09M
August 06, 2025	4,120	4,151	4,151	4,197	4,115	11.8M
August 05, 2025	4,150	4,126	4,126	4,193	4,126	15.89M
August 04, 2025	4,102	4,145	4,145	4,196	4,082	26.4M
August 01, 2025	4,368	4,283	4,283	4,378	4,260	35.06M
July 31, 2025	4,661	4,697	4,697	4,697	4,605	11.45M
July 30, 2025	4,497	4,591	4,591	4,606	4,487	10.29M
July 29, 2025	4,499	4,457	4,457	4,509	4,434	11.43M
July 28, 2025	4,595	4,527	4,527	4,599	4,517	9.59M
July 25, 2025	4,585	4,614	4,614	4,663	4,574	10.52M
July 24, 2025	4,500	4,623	4,623	4,690	4,494	18.69M
July 23, 2025	4,480	4,450	4,450	4,525	4,406	18.59M
July 22, 2025	4,368	4,410	4,410	4,486	4,366	14.54M
July 18, 2025	4,300	4,343	4,343	4,398	4,289	14.66M
July 17, 2025	4,157	4,236	4,236	4,237	4,142	10.17M
July 16, 2025	4,181	4,203	4,203	4,215	4,167	7.2M
July 15, 2025	4,149	4,162	4,162	4,179	4,119	5.54M
July 14, 2025	4,050	4,089	4,089	4,104	4,040	7.35M
July 11, 2025	4,117	4,040	4,040	4,154	4,030	11.55M
July 10, 2025	4,080	4,115	4,115	4,120	4,032	12.8M
July 09, 2025	4,117	4,120	4,120	4,120	4,071	10.28M
July 08, 2025	3,959	4,118	4,118	4,120	3,953	8.35M
July 07, 2025	4,016	3,977	3,977	4,020	3,944	9.46M
July 04, 2025	4,110	4,020	4,020	4,113	3,995	7.34M
July 03, 2025	4,131	4,078	4,078	4,140	4,037	8.64M
July 02, 2025	4,130	4,148	4,148	4,167	4,095	10.15M

Hitachi, Ltd. (6501.T) JPX