Hitachi,Ltd. (6501.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5503.00 | 5620.00 | 5475.00 | 5620.00 | +2.18% | 12,076,900 |
| 2026-08-06 | 5425.00 | 5595.00 | 5424.00 | 5500.00 | +0.44% | 11,584,500 |
| 2026-08-05 | 5425.00 | 5498.00 | 5314.00 | 5476.00 | +1.18% | 14,031,000 |
| 2026-08-04 | 5390.00 | 5527.00 | 5312.00 | 5412.00 | +2.09% | 15,277,700 |
| 2026-08-03 | 5181.00 | 5336.00 | 5167.00 | 5301.00 | +0.65% | 14,071,300 |
| 2026-07-31 | 5299.00 | 5362.00 | 5170.00 | 5267.00 | +0.23% | 19,901,100 |
| 2026-07-30 | 5200.00 | 5267.00 | 4990.00 | 5255.00 | +6.01% | 24,607,900 |
| 2026-07-29 | 4911.00 | 4993.00 | 4885.00 | 4957.00 | +1.37% | 13,881,100 |
| 2026-07-28 | 4923.00 | 4946.00 | 4797.00 | 4890.00 | -2.65% | 12,339,000 |
| 2026-07-27 | 4920.00 | 5034.00 | 4910.00 | 5023.00 | +3.57% | 11,712,100 |
| 2026-07-24 | 4840.00 | 4873.00 | 4795.00 | 4850.00 | -0.08% | 7,130,900 |
| 2026-07-23 | 4827.00 | 4889.00 | 4813.00 | 4854.00 | +0.98% | 8,471,800 |
| 2026-07-22 | 4789.00 | 4872.00 | 4762.00 | 4807.00 | +0.31% | 9,137,700 |
| 2026-07-21 | 4696.00 | 4832.00 | 4675.00 | 4792.00 | +1.59% | 11,059,300 |
| 2026-07-17 | 4688.00 | 4779.00 | 4616.00 | 4717.00 | -2.30% | 12,028,800 |
| 2026-07-16 | 4771.00 | 4894.00 | 4726.00 | 4828.00 | +0.67% | 13,955,100 |
| 2026-07-15 | 4795.00 | 4812.00 | 4651.00 | 4796.00 | -0.12% | 13,914,900 |
| 2026-07-14 | 4724.00 | 4817.00 | 4714.00 | 4802.00 | +1.82% | 8,776,800 |
| 2026-07-13 | 4700.00 | 4775.00 | 4686.00 | 4716.00 | +0.34% | 9,347,200 |
| 2026-07-10 | 4725.00 | 4768.00 | 4686.00 | 4700.00 | -1.22% | 11,624,900 |
| 2026-07-09 | 4750.00 | 4810.00 | 4703.00 | 4758.00 | -0.42% | 7,238,600 |
| 2026-07-08 | 4872.00 | 4890.00 | 4769.00 | 4778.00 | -3.32% | 11,272,800 |
| 2026-07-07 | 4822.00 | 5004.00 | 4790.00 | 4942.00 | +2.85% | 20,014,200 |
| 2026-07-06 | 4699.00 | 4805.00 | 4682.00 | 4805.00 | +4.12% | 11,352,800 |
| 2026-07-03 | 4711.00 | 4713.00 | 4571.00 | 4615.00 | -1.16% | 9,892,300 |
| 2026-07-02 | 4595.00 | 4719.00 | 4520.00 | 4669.00 | +3.85% | 16,571,400 |
| 2026-07-01 | 4550.00 | 4555.00 | 4476.00 | 4496.00 | +0.56% | 11,138,200 |
| 2026-06-30 | 4494.00 | 4499.00 | 4422.00 | 4471.00 | -0.33% | 12,297,000 |
| 2026-06-29 | 4530.00 | 4541.00 | 4435.00 | 4486.00 | +0.18% | 11,492,800 |
| 2026-06-26 | 4484.00 | 4547.00 | 4478.00 | 4478.00 | -1.67% | 13,899,700 |
| 2026-06-25 | 4714.00 | 4717.00 | 4554.00 | 4554.00 | -2.92% | 12,236,600 |
| 2026-06-24 | 4719.00 | 4747.00 | 4632.00 | 4691.00 | -1.24% | 11,616,300 |
| 2026-06-23 | 4930.00 | 4948.00 | 4750.00 | 4750.00 | -2.34% | 12,304,900 |
| 2026-06-22 | 4702.00 | 4914.00 | 4702.00 | 4864.00 | +2.10% | 10,220,000 |
| 2026-06-19 | 4805.00 | 4854.00 | 4690.00 | 4764.00 | -0.75% | 18,577,100 |
| 2026-06-18 | 4680.00 | 4805.00 | 4680.00 | 4800.00 | +2.11% | 13,329,600 |
| 2026-06-17 | 4692.00 | 4736.00 | 4670.00 | 4701.00 | -0.97% | 11,385,900 |
| 2026-06-16 | 4741.00 | 4798.00 | 4646.00 | 4747.00 | +0.21% | 11,238,700 |
| 2026-06-15 | 4704.00 | 4828.00 | 4703.00 | 4737.00 | +1.72% | 13,258,100 |
| 2026-06-12 | 4682.00 | 4740.00 | 4585.00 | 4657.00 | +0.04% | 18,882,700 |
| 2026-06-11 | 4641.00 | 4679.00 | 4579.00 | 4655.00 | -2.70% | 15,175,900 |
| 2026-06-10 | 4906.00 | 4924.00 | 4782.00 | 4784.00 | -2.01% | 15,252,700 |
| 2026-06-09 | 5113.00 | 5113.00 | 4864.00 | 4882.00 | -2.96% | 14,980,900 |
| 2026-06-08 | 5095.00 | 5148.00 | 4968.00 | 5031.00 | -5.08% | 14,584,100 |
| 2026-06-05 | 5146.00 | 5369.00 | 5141.00 | 5300.00 | +2.26% | 11,799,100 |
| 2026-06-04 | 5180.00 | 5215.00 | 5131.00 | 5183.00 | -1.65% | 8,401,300 |
| 2026-06-03 | 5139.00 | 5375.00 | 5129.00 | 5270.00 | +3.68% | 15,132,500 |
| 2026-06-02 | 5126.00 | 5140.00 | 4987.00 | 5083.00 | -0.84% | 10,393,900 |
| 2026-06-01 | 5200.00 | 5274.00 | 5076.00 | 5126.00 | -0.77% | 13,201,200 |
| 2026-05-29 | 5374.00 | 5375.00 | 5166.00 | 5166.00 | -0.15% | 27,362,800 |
| 2026-05-28 | 4963.00 | 5194.00 | 4962.00 | 5174.00 | +4.31% | 17,942,700 |
| 2026-05-27 | 5100.00 | 5108.00 | 4955.00 | 4960.00 | -1.90% | 10,796,000 |
| 2026-05-26 | 5095.00 | 5134.00 | 5024.00 | 5056.00 | +0.04% | 8,934,400 |
| 2026-05-25 | 5050.00 | 5102.00 | 5000.00 | 5054.00 | +1.04% | 9,871,700 |
| 2026-05-22 | 5105.00 | 5153.00 | 4995.00 | 5002.00 | -2.36% | 13,406,000 |
| 2026-05-21 | 4907.00 | 5123.00 | 4882.00 | 5123.00 | +4.38% | 17,823,800 |
| 2026-05-20 | 4883.00 | 4934.00 | 4814.00 | 4908.00 | -0.73% | 13,438,800 |
| 2026-05-19 | 4900.00 | 5019.00 | 4863.00 | 4944.00 | +2.83% | 17,371,300 |
| 2026-05-18 | 4755.00 | 4818.00 | 4723.00 | 4808.00 | -0.08% | 9,951,800 |
| 2026-05-15 | 4690.00 | 4845.00 | 4683.00 | 4812.00 | +3.02% | 15,316,500 |
| 2026-05-14 | 4700.00 | 4736.00 | 4646.00 | 4671.00 | -1.66% | 14,167,400 |
| 2026-05-13 | 4775.00 | 4844.00 | 4702.00 | 4750.00 | -2.42% | 14,259,600 |
| 2026-05-12 | 4892.00 | 4959.00 | 4812.00 | 4868.00 | -0.39% | 11,607,400 |
| 2026-05-11 | 4920.00 | 5012.00 | 4795.00 | 4887.00 | -1.03% | 15,801,200 |
| 2026-05-08 | 4844.00 | 4973.00 | 4806.00 | 4938.00 | +1.81% | 16,696,700 |
| 2026-05-07 | 4900.00 | 4981.00 | 4850.00 | 4850.00 | +1.15% | 25,537,000 |
| 2026-05-01 | 4800.00 | 4861.00 | 4775.00 | 4795.00 | -1.78% | 11,393,000 |
| 2026-04-30 | 4947.00 | 5018.00 | 4828.00 | 4882.00 | -3.27% | 22,771,900 |
| 2026-04-28 | 5200.00 | 5202.00 | 4990.00 | 5047.00 | -5.77% | 29,820,000 |
| 2026-04-27 | 5333.00 | 5422.00 | 5258.00 | 5356.00 | +2.43% | 18,121,800 |
| 2026-04-24 | 5230.00 | 5235.00 | 5095.00 | 5229.00 | +0.50% | 10,572,600 |
| 2026-04-23 | 5185.00 | 5298.00 | 5130.00 | 5203.00 | +3.36% | 18,639,900 |
| 2026-04-22 | 5129.00 | 5138.00 | 5034.00 | 5034.00 | -2.99% | 11,183,900 |
| 2026-04-21 | 5110.00 | 5189.00 | 5097.00 | 5189.00 | +0.70% | 8,784,900 |
| 2026-04-20 | 5193.00 | 5257.00 | 5117.00 | 5153.00 | -0.08% | 8,848,200 |
| 2026-04-17 | 5167.00 | 5210.00 | 5109.00 | 5157.00 | -1.21% | 10,437,400 |
| 2026-04-16 | 5210.00 | 5274.00 | 5157.00 | 5220.00 | +0.00% | 15,083,400 |
| 2026-04-15 | 5060.00 | 5233.00 | 5025.00 | 5220.00 | +5.31% | 22,050,700 |
| 2026-04-14 | 4930.00 | 4957.00 | 4855.00 | 4957.00 | +2.25% | 12,203,300 |
| 2026-04-13 | 4880.00 | 4945.00 | 4826.00 | 4848.00 | +0.79% | 12,164,800 |
| 2026-04-10 | 4830.00 | 4859.00 | 4770.00 | 4810.00 | -0.68% | 11,797,600 |
| 2026-04-09 | 4945.00 | 4946.00 | 4818.00 | 4843.00 | -1.46% | 13,677,900 |
| 2026-04-08 | 4954.00 | 4955.00 | 4850.00 | 4915.00 | +3.17% | 13,616,600 |
| 2026-04-07 | 4718.00 | 4787.00 | 4712.00 | 4764.00 | +0.95% | 7,102,400 |
| 2026-04-06 | 4805.00 | 4811.00 | 4719.00 | 4719.00 | -1.91% | 7,853,200 |
| 2026-04-03 | 4800.00 | 4840.00 | 4780.00 | 4811.00 | +2.91% | 7,658,200 |
| 2026-04-02 | 4802.00 | 4844.00 | 4639.00 | 4675.00 | -1.20% | 12,344,100 |
| 2026-04-01 | 4720.00 | 4752.00 | 4642.00 | 4732.00 | +6.00% | 13,925,900 |
| 2026-03-31 | 4465.00 | 4580.00 | 4446.00 | 4464.00 | -1.52% | 13,171,100 |
| 2026-03-30 | 4484.00 | 4541.00 | 4388.00 | 4533.00 | -3.88% | 18,209,400 |
| 2026-03-27 | 4709.00 | 4763.00 | 4672.00 | 4716.00 | -1.32% | 13,897,900 |
| 2026-03-26 | 4853.00 | 4862.00 | 4719.00 | 4779.00 | -2.09% | 12,080,000 |
| 2026-03-25 | 4880.00 | 4906.00 | 4812.00 | 4881.00 | +1.48% | 13,127,600 |
| 2026-03-24 | 4907.00 | 4917.00 | 4742.00 | 4810.00 | +0.21% | 12,308,100 |
| 2026-03-23 | 4730.00 | 4844.00 | 4636.00 | 4800.00 | -1.01% | 14,999,900 |
| 2026-03-19 | 4803.00 | 4907.00 | 4791.00 | 4849.00 | -0.41% | 16,630,800 |
| 2026-03-18 | 4849.00 | 4887.00 | 4812.00 | 4869.00 | +1.42% | 9,901,900 |
| 2026-03-17 | 4880.00 | 4910.00 | 4776.00 | 4801.00 | +0.02% | 9,841,200 |
| 2026-03-16 | 4801.00 | 4876.00 | 4762.00 | 4800.00 | -1.09% | 10,958,600 |
| 2026-03-13 | 4786.00 | 4875.00 | 4745.00 | 4853.00 | -1.48% | 14,460,100 |
| 2026-03-12 | 4800.00 | 4926.00 | 4790.00 | 4926.00 | +1.23% | 14,597,400 |
| 2026-03-11 | 4948.00 | 4969.00 | 4834.00 | 4866.00 | -1.34% | 12,709,700 |
| 2026-03-10 | 4915.00 | 4965.00 | 4857.00 | 4932.00 | +4.54% | 20,523,000 |
| 2026-03-09 | 4567.00 | 4719.00 | 4543.00 | 4718.00 | -2.34% | 17,993,200 |
| 2026-03-06 | 4790.00 | 4831.00 | 4751.00 | 4831.00 | -0.60% | 14,010,900 |
| 2026-03-05 | 5000.00 | 5000.00 | 4837.00 | 4860.00 | +2.32% | 17,159,200 |
| 2026-03-04 | 4815.00 | 4847.00 | 4657.00 | 4750.00 | -1.35% | 22,129,900 |
| 2026-03-03 | 4941.00 | 4983.00 | 4787.00 | 4815.00 | -5.01% | 20,029,000 |
| 2026-03-02 | 5100.00 | 5124.00 | 5025.00 | 5069.00 | -3.00% | 15,993,200 |
| 2026-02-27 | 5200.00 | 5266.00 | 5105.00 | 5226.00 | +1.52% | 20,584,000 |
| 2026-02-26 | 5030.00 | 5158.00 | 5028.00 | 5148.00 | +5.49% | 21,175,700 |
| 2026-02-25 | 5023.00 | 5035.00 | 4865.00 | 4880.00 | +1.39% | 16,876,900 |
| 2026-02-24 | 4900.00 | 5007.00 | 4749.00 | 4813.00 | -2.37% | 22,878,700 |
| 2026-02-20 | 4992.00 | 4993.00 | 4913.00 | 4930.00 | -1.24% | 13,369,000 |
| 2026-02-19 | 5050.00 | 5107.00 | 4980.00 | 4992.00 | +1.63% | 20,016,700 |
| 2026-02-18 | 4947.00 | 4975.00 | 4853.00 | 4912.00 | +0.31% | 21,394,500 |
| 2026-02-17 | 5060.00 | 5075.00 | 4821.00 | 4897.00 | -3.72% | 24,233,700 |
| 2026-02-16 | 5108.00 | 5178.00 | 5060.00 | 5086.00 | -2.36% | 16,691,000 |
| 2026-02-13 | 5375.00 | 5460.00 | 5209.00 | 5209.00 | -6.57% | 25,954,200 |
| 2026-02-12 | 5644.00 | 5740.00 | 5520.00 | 5575.00 | -1.33% | 17,820,600 |
| 2026-02-10 | 5888.00 | 6039.00 | 5650.00 | 5650.00 | -2.89% | 25,259,600 |
| 2026-02-09 | 5667.00 | 5842.00 | 5628.00 | 5818.00 | +8.40% | 26,195,600 |
| 2026-02-06 | 5206.00 | 5413.00 | 5171.00 | 5367.00 | +3.93% | 18,169,600 |
| 2026-02-05 | 5080.00 | 5230.00 | 5073.00 | 5164.00 | +0.08% | 18,797,200 |
| 2026-02-04 | 5330.00 | 5343.00 | 5042.00 | 5160.00 | -4.11% | 28,853,500 |
| 2026-02-03 | 5389.00 | 5420.00 | 5336.00 | 5381.00 | +1.74% | 13,230,100 |
| 2026-02-02 | 5361.00 | 5491.00 | 5273.00 | 5289.00 | -1.34% | 14,038,000 |
| 2026-01-30 | 5277.00 | 5361.00 | 5155.00 | 5361.00 | +5.59% | 25,204,500 |
| 2026-01-29 | 5145.00 | 5150.00 | 5058.00 | 5077.00 | -0.20% | 13,367,200 |
| 2026-01-28 | 5146.00 | 5160.00 | 5053.00 | 5087.00 | -0.14% | 10,072,700 |
| 2026-01-27 | 5145.00 | 5146.00 | 5075.00 | 5094.00 | -0.25% | 9,552,900 |
| 2026-01-26 | 5175.00 | 5194.00 | 5081.00 | 5107.00 | -3.62% | 10,803,900 |
| 2026-01-23 | 5350.00 | 5366.00 | 5248.00 | 5299.00 | +0.66% | 12,718,600 |
| 2026-01-22 | 5317.00 | 5317.00 | 5226.00 | 5264.00 | +1.60% | 9,160,700 |
| 2026-01-21 | 5098.00 | 5220.00 | 5093.00 | 5181.00 | -0.31% | 10,542,300 |
| 2026-01-20 | 5221.00 | 5260.00 | 5163.00 | 5197.00 | -0.42% | 10,077,400 |
| 2026-01-19 | 5111.00 | 5229.00 | 5096.00 | 5219.00 | +0.29% | 8,735,600 |
| 2026-01-16 | 5285.00 | 5293.00 | 5188.00 | 5204.00 | -2.87% | 14,860,700 |
| 2026-01-15 | 5400.00 | 5421.00 | 5351.00 | 5358.00 | -0.74% | 12,042,200 |
| 2026-01-14 | 5353.00 | 5398.00 | 5301.00 | 5398.00 | +1.28% | 10,936,000 |
| 2026-01-13 | 5321.00 | 5330.00 | 5258.00 | 5330.00 | +3.80% | 13,705,100 |
| 2026-01-09 | 5051.00 | 5135.00 | 5033.00 | 5135.00 | +0.92% | 11,988,600 |
| 2026-01-08 | 5243.00 | 5246.00 | 5061.00 | 5088.00 | -3.33% | 16,518,000 |
| 2026-01-07 | 5345.00 | 5426.00 | 5252.00 | 5263.00 | -3.34% | 11,875,300 |
| 2026-01-06 | 5368.00 | 5445.00 | 5232.00 | 5445.00 | +7.44% | 23,031,200 |
| 2026-01-05 | 5049.00 | 5109.00 | 5030.00 | 5068.00 | +3.39% | 10,535,500 |
| 2025-12-30 | 4892.00 | 4945.00 | 4885.00 | 4902.00 | -0.55% | 5,237,300 |
| 2025-12-29 | 4929.00 | 4954.00 | 4899.00 | 4929.00 | -0.86% | 5,529,100 |
| 2025-12-26 | 4999.00 | 5003.00 | 4934.00 | 4972.00 | +0.24% | 4,262,800 |
| 2025-12-25 | 4988.00 | 5000.00 | 4934.00 | 4960.00 | -0.56% | 2,712,000 |
| 2025-12-24 | 4980.00 | 5011.00 | 4970.00 | 4988.00 | -0.46% | 4,396,800 |
| 2025-12-23 | 5038.00 | 5040.00 | 4967.00 | 5011.00 | +0.14% | 5,980,300 |
| 2025-12-22 | 5018.00 | 5079.00 | 5000.00 | 5004.00 | +1.89% | 8,621,300 |
| 2025-12-19 | 4888.00 | 4951.00 | 4878.00 | 4911.00 | +2.06% | 12,324,500 |
| 2025-12-18 | 4819.00 | 4886.00 | 4776.00 | 4812.00 | -2.96% | 14,790,600 |
| 2025-12-17 | 4859.00 | 4972.00 | 4838.00 | 4959.00 | +2.06% | 9,893,300 |
| 2025-12-16 | 4906.00 | 4933.00 | 4837.00 | 4859.00 | -1.12% | 9,726,700 |
| 2025-12-15 | 4900.00 | 4930.00 | 4862.00 | 4914.00 | -1.92% | 8,696,100 |
| 2025-12-12 | 4946.00 | 5012.00 | 4913.00 | 5010.00 | +4.24% | 14,808,600 |
| 2025-12-11 | 4955.00 | 4965.00 | 4803.00 | 4806.00 | -1.66% | 7,898,100 |
| 2025-12-10 | 4945.00 | 4959.00 | 4848.00 | 4887.00 | -0.47% | 7,443,400 |
| 2025-12-09 | 4919.00 | 4928.00 | 4867.00 | 4910.00 | -0.02% | 7,153,300 |
| 2025-12-08 | 4835.00 | 4927.00 | 4821.00 | 4911.00 | +0.57% | 7,941,300 |
| 2025-12-05 | 4855.00 | 4899.00 | 4838.00 | 4883.00 | -1.49% | 9,957,200 |
| 2025-12-04 | 4885.00 | 5004.00 | 4882.00 | 4957.00 | +1.64% | 10,961,000 |
| 2025-12-03 | 4934.00 | 4959.00 | 4847.00 | 4877.00 | -0.33% | 9,246,000 |
| 2025-12-02 | 4864.00 | 4902.00 | 4831.00 | 4893.00 | +0.60% | 10,466,200 |
| 2025-12-01 | 4977.00 | 4992.00 | 4824.00 | 4864.00 | -2.09% | 10,638,500 |
| 2025-11-28 | 4958.00 | 4992.00 | 4934.00 | 4968.00 | +0.20% | 8,620,600 |
| 2025-11-27 | 4923.00 | 4978.00 | 4911.00 | 4958.00 | +2.16% | 9,604,100 |
| 2025-11-26 | 4785.00 | 4886.00 | 4773.00 | 4853.00 | +3.04% | 13,020,300 |
| 2025-11-25 | 4770.00 | 4843.00 | 4688.00 | 4710.00 | +0.00% | 16,405,600 |
| 2025-11-21 | 4753.00 | 4777.00 | 4694.00 | 4710.00 | -3.38% | 20,930,100 |
| 2025-11-20 | 5050.00 | 5050.00 | 4835.00 | 4875.00 | +3.72% | 17,831,400 |
| 2025-11-19 | 4800.00 | 4825.00 | 4700.00 | 4700.00 | -1.47% | 17,663,000 |
| 2025-11-18 | 5050.00 | 5077.00 | 4770.00 | 4770.00 | -6.87% | 18,965,200 |
| 2025-11-17 | 5099.00 | 5122.00 | 5071.00 | 5122.00 | +0.77% | 8,742,000 |
| 2025-11-14 | 5100.00 | 5139.00 | 5047.00 | 5083.00 | -4.97% | 19,161,100 |
| 2025-11-13 | 5292.00 | 5370.00 | 5262.00 | 5349.00 | +2.12% | 10,417,300 |
| 2025-11-12 | 5120.00 | 5238.00 | 5069.00 | 5238.00 | +2.30% | 10,370,800 |
| 2025-11-11 | 5225.00 | 5248.00 | 5107.00 | 5120.00 | +0.12% | 9,472,400 |
| 2025-11-10 | 5138.00 | 5157.00 | 5066.00 | 5114.00 | -0.47% | 9,764,900 |
| 2025-11-07 | 5128.00 | 5164.00 | 5072.00 | 5138.00 | -1.21% | 15,644,000 |
| 2025-11-06 | 5200.00 | 5298.00 | 5153.00 | 5201.00 | +4.06% | 21,247,700 |
| 2025-11-05 | 5121.00 | 5165.00 | 4831.00 | 4998.00 | -4.27% | 25,195,600 |
| 2025-11-04 | 5159.00 | 5381.00 | 5151.00 | 5221.00 | -1.82% | 20,788,800 |
| 2025-10-31 | 5300.00 | 5555.00 | 5235.00 | 5318.00 | +7.15% | 43,721,700 |
| 2025-10-30 | 4890.00 | 4977.00 | 4864.00 | 4963.00 | +2.33% | 20,737,600 |
| 2025-10-29 | 4850.00 | 4885.00 | 4770.00 | 4850.00 | +3.68% | 16,602,200 |
| 2025-10-28 | 4750.00 | 4782.00 | 4645.00 | 4678.00 | -1.27% | 12,106,100 |
| 2025-10-27 | 4700.00 | 4764.00 | 4681.00 | 4738.00 | +3.70% | 16,158,000 |
| 2025-10-24 | 4477.00 | 4576.00 | 4467.00 | 4569.00 | +3.16% | 11,472,700 |
| 2025-10-23 | 4380.00 | 4445.00 | 4380.00 | 4429.00 | -0.92% | 7,955,500 |
| 2025-10-22 | 4398.00 | 4502.00 | 4390.00 | 4470.00 | -0.62% | 11,951,200 |
| 2025-10-21 | 4555.00 | 4631.00 | 4477.00 | 4498.00 | -1.70% | 15,608,700 |
| 2025-10-20 | 4550.00 | 4576.00 | 4496.00 | 4576.00 | +1.92% | 9,417,200 |
| 2025-10-17 | 4534.00 | 4603.00 | 4490.00 | 4490.00 | -2.43% | 9,690,900 |
| 2025-10-16 | 4605.00 | 4640.00 | 4543.00 | 4602.00 | +2.15% | 14,179,400 |
| 2025-10-15 | 4310.00 | 4510.00 | 4283.00 | 4505.00 | +5.70% | 18,857,800 |
| 2025-10-14 | 4360.00 | 4381.00 | 4222.00 | 4262.00 | -3.44% | 15,691,400 |
| 2025-10-10 | 4555.00 | 4555.00 | 4390.00 | 4414.00 | -3.37% | 14,555,600 |
| 2025-10-09 | 4600.00 | 4623.00 | 4506.00 | 4568.00 | +2.03% | 16,482,800 |
| 2025-10-08 | 4503.00 | 4528.00 | 4444.00 | 4477.00 | +0.09% | 13,593,400 |
| 2025-10-07 | 4520.00 | 4532.00 | 4381.00 | 4473.00 | -0.07% | 21,586,600 |
| 2025-10-06 | 4500.00 | 4509.00 | 4352.00 | 4476.00 | +4.09% | 29,025,800 |
| 2025-10-03 | 4120.00 | 4321.00 | 4114.00 | 4300.00 | +10.26% | 43,965,200 |
| 2025-10-02 | 3895.00 | 3913.00 | 3837.00 | 3900.00 | +0.65% | 10,690,000 |
| 2025-10-01 | 3883.00 | 3899.00 | 3826.00 | 3875.00 | -1.40% | 13,768,600 |
| 2025-09-30 | 3955.00 | 3956.00 | 3914.00 | 3930.00 | +0.31% | 11,427,500 |
| 2025-09-29 | 3928.00 | 3938.00 | 3895.00 | 3918.00 | -0.53% | 10,932,900 |
| 2025-09-26 | 3984.00 | 3993.00 | 3922.00 | 3939.00 | -2.26% | 17,472,400 |
| 2025-09-25 | 4100.00 | 4112.00 | 4005.00 | 4030.00 | +0.00% | 11,448,900 |
| 2025-09-24 | 3888.00 | 4039.00 | 3868.00 | 4030.00 | +4.76% | 19,353,700 |
| 2025-09-22 | 3841.00 | 3892.00 | 3832.00 | 3847.00 | -0.41% | 18,896,900 |
| 2025-09-19 | 3960.00 | 3990.00 | 3852.00 | 3863.00 | -2.35% | 27,231,900 |
| 2025-09-18 | 3970.00 | 4000.00 | 3956.00 | 3956.00 | -0.10% | 11,813,800 |
| 2025-09-17 | 3986.00 | 4005.00 | 3940.00 | 3960.00 | -2.27% | 14,225,600 |
| 2025-09-16 | 4088.00 | 4088.00 | 4008.00 | 4052.00 | -0.95% | 13,785,600 |
| 2025-09-12 | 4130.00 | 4131.00 | 4068.00 | 4091.00 | -0.61% | 11,913,400 |
| 2025-09-11 | 4017.00 | 4116.00 | 4004.00 | 4116.00 | -0.07% | 13,740,000 |
| 2025-09-10 | 3970.00 | 4119.00 | 3956.00 | 4119.00 | +3.60% | 15,213,400 |
| 2025-09-09 | 3950.00 | 4035.00 | 3945.00 | 3976.00 | +1.14% | 13,955,100 |
| 2025-09-08 | 3963.00 | 3963.00 | 3904.00 | 3931.00 | +0.90% | 9,935,400 |
| 2025-09-05 | 3864.00 | 3902.00 | 3835.00 | 3896.00 | +1.64% | 11,733,700 |
| 2025-09-04 | 3860.00 | 3885.00 | 3822.00 | 3833.00 | +0.10% | 11,141,200 |
| 2025-09-03 | 3900.00 | 3914.00 | 3824.00 | 3829.00 | -3.48% | 18,343,100 |
| 2025-09-02 | 3962.00 | 3992.00 | 3946.00 | 3967.00 | -0.38% | 8,474,300 |
| 2025-09-01 | 4010.00 | 4041.00 | 3960.00 | 3982.00 | -1.65% | 9,303,700 |
| 2025-08-29 | 4100.00 | 4118.00 | 4049.00 | 4049.00 | -1.58% | 10,146,900 |
| 2025-08-28 | 4020.00 | 4119.00 | 4016.00 | 4114.00 | +1.78% | 10,554,700 |
| 2025-08-27 | 4068.00 | 4074.00 | 4020.00 | 4042.00 | -0.12% | 8,773,400 |
| 2025-08-26 | 4051.00 | 4093.00 | 4043.00 | 4047.00 | -1.63% | 10,670,400 |
| 2025-08-25 | 4150.00 | 4163.00 | 4096.00 | 4114.00 | -0.24% | 7,111,800 |
| 2025-08-22 | 4128.00 | 4182.00 | 4121.00 | 4124.00 | +0.44% | 6,980,700 |
| 2025-08-21 | 4150.00 | 4159.00 | 4106.00 | 4106.00 | -0.94% | 9,604,400 |
| 2025-08-20 | 4217.00 | 4235.00 | 4137.00 | 4145.00 | -2.86% | 9,541,000 |
| 2025-08-19 | 4285.00 | 4313.00 | 4258.00 | 4267.00 | +0.00% | 7,870,400 |
| 2025-08-18 | 4259.00 | 4283.00 | 4253.00 | 4267.00 | -0.16% | 8,659,200 |
| 2025-08-15 | 4240.00 | 4274.00 | 4217.00 | 4274.00 | +1.79% | 9,263,500 |
| 2025-08-14 | 4250.00 | 4270.00 | 4172.00 | 4199.00 | -2.60% | 12,125,400 |
| 2025-08-13 | 4336.00 | 4341.00 | 4280.00 | 4311.00 | +0.42% | 11,956,700 |
| 2025-08-12 | 4253.00 | 4326.00 | 4244.00 | 4293.00 | +1.54% | 14,574,900 |
| 2025-08-08 | 4266.00 | 4307.00 | 4216.00 | 4228.00 | +0.50% | 14,610,200 |
| 2025-08-07 | 4151.00 | 4239.00 | 4151.00 | 4207.00 | +1.35% | 14,089,800 |
| 2025-08-06 | 4120.00 | 4197.00 | 4115.00 | 4151.00 | +0.61% | 11,798,500 |
| 2025-08-05 | 4150.00 | 4193.00 | 4126.00 | 4126.00 | -0.46% | 15,885,400 |
| 2025-08-04 | 4102.00 | 4196.00 | 4082.00 | 4145.00 | -3.22% | 26,396,100 |
| 2025-08-01 | 4368.00 | 4378.00 | 4260.00 | 4283.00 | -8.81% | 35,064,900 |
| 2025-07-31 | 4661.00 | 4697.00 | 4605.00 | 4697.00 | +2.31% | 11,446,800 |
| 2025-07-30 | 4497.00 | 4606.00 | 4487.00 | 4591.00 | +3.01% | 10,286,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+11.76%). Worst month: Dec (-2.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hitachi,Ltd.'s (6501.T) latest close?
5620.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6501.T's 52-week high and low?
6039.00 high and 3822.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hitachi,Ltd.'s strongest and weakest month historically?
Historically, 6501.T's strongest calendar month has been Oct (average +11.76%) and its weakest Dec (average -2.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.