U.S. markets closed

Hitachi, Ltd. (6501.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
15,580.00+425.00 (+2.80%)
Al cierre: 03:15PM JST
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202414,960.0015,595.0014,950.0015,580.0015,580.003,818,200
23 may 202414,960.0015,160.0014,720.0015,155.0015,155.002,528,800
22 may 202415,000.0015,095.0014,755.0014,815.0014,815.002,510,500
21 may 202414,700.0014,975.0014,675.0014,935.0014,935.002,371,600
20 may 202414,440.0014,695.0014,425.0014,565.0014,565.001,944,400
17 may 202414,355.0014,495.0014,155.0014,445.0014,445.001,710,900
16 may 202414,485.0014,550.0014,215.0014,310.0014,310.002,181,400
15 may 202414,510.0014,645.0014,325.0014,375.0014,375.001,726,600
14 may 202414,400.0014,690.0014,350.0014,505.0014,505.002,688,500
13 may 202414,530.0014,615.0014,260.0014,295.0014,295.001,683,900
10 may 202414,250.0014,525.0014,200.0014,450.0014,450.002,019,800
09 may 202414,300.0014,390.0014,165.0014,165.0014,165.002,291,500
08 may 202414,580.0014,620.0014,185.0014,195.0014,195.002,974,700
07 may 202415,090.0015,090.0014,605.0014,670.0014,670.003,427,000
02 may 202414,565.0014,565.0014,325.0014,455.0014,455.002,596,900
01 may 202414,595.0014,710.0014,440.0014,490.0014,490.003,355,700
30 abr 202414,500.0015,310.0014,500.0014,620.0014,620.008,828,800
26 abr 202413,300.0013,500.0013,255.0013,475.0013,475.002,856,200
25 abr 202413,410.0013,660.0013,165.0013,235.0013,235.002,663,200
24 abr 202413,330.0013,845.0013,305.0013,710.0013,710.003,322,300
23 abr 202413,415.0013,500.0013,145.0013,215.0013,215.002,114,100
22 abr 202413,465.0013,595.0013,165.0013,295.0013,295.002,741,800
19 abr 202413,630.0013,795.0013,065.0013,330.0013,330.004,207,200
18 abr 202413,600.0013,925.0013,510.0013,755.0013,755.002,699,400
17 abr 202413,985.0014,075.0013,795.0013,880.0013,880.002,446,700
16 abr 202414,460.0014,570.0013,940.0014,050.0014,050.003,372,700
15 abr 202414,460.0014,640.0014,365.0014,630.0014,630.002,096,000
12 abr 202414,655.0014,660.0014,445.0014,605.0014,605.002,458,800
11 abr 202414,080.0014,600.0014,050.0014,545.0014,545.002,707,300
10 abr 202414,010.0014,220.0013,975.0014,125.0014,125.001,670,100
09 abr 202414,120.0014,255.0014,030.0014,255.0014,255.002,059,900
08 abr 202413,875.0014,110.0013,765.0013,900.0013,900.002,701,100
05 abr 202413,685.0013,975.0013,605.0013,865.0013,865.002,482,200
04 abr 202413,820.0013,995.0013,775.0013,835.0013,835.002,476,100
03 abr 202413,445.0013,615.0013,325.0013,520.0013,520.002,604,700
02 abr 202413,425.0013,620.0013,250.0013,525.0013,525.002,569,800
01 abr 202413,985.0014,065.0013,365.0013,390.0013,390.002,722,400
29 mar 202413,755.0013,990.0013,710.0013,935.0013,935.001,211,800
28 mar 202413,600.0013,880.0013,480.0013,755.0013,755.003,701,900
27 mar 202413,800.0014,140.0013,770.0014,020.0014,020.003,167,700
26 mar 202413,750.0013,920.0013,685.0013,800.0013,800.001,993,900
25 mar 202413,515.0013,985.0013,500.0013,815.0013,815.002,866,900
22 mar 202413,725.0013,830.0013,555.0013,780.0013,780.002,964,700
21 mar 202413,370.0013,780.0013,250.0013,685.0013,685.005,533,800
19 mar 202412,735.0013,100.0012,735.0013,070.0013,070.003,710,800
18 mar 202412,510.0012,735.0012,510.0012,700.0012,700.002,609,900
15 mar 202412,360.0012,625.0012,360.0012,455.0012,455.002,850,300
14 mar 202412,205.0012,480.0012,195.0012,455.0012,455.002,159,500
13 mar 202412,490.0012,545.0012,235.0012,310.0012,310.002,004,000
12 mar 202412,205.0012,335.0012,070.0012,335.0012,335.002,834,700
11 mar 202412,805.0012,815.0012,345.0012,485.0012,485.002,676,500
08 mar 202412,940.0013,110.0012,915.0012,995.0012,995.002,531,600
07 mar 202413,050.0013,135.0012,985.0013,025.0013,025.002,070,600
06 mar 202413,195.0013,225.0013,045.0013,080.0013,080.002,978,500
05 mar 202413,030.0013,330.0012,995.0013,310.0013,310.002,000,700
04 mar 202413,180.0013,235.0013,010.0013,160.0013,160.002,678,600
01 mar 202412,565.0012,940.0012,565.0012,940.0012,940.001,764,000
29 feb 202412,590.0012,750.0012,540.0012,665.0012,665.002,405,900
28 feb 202412,720.0012,840.0012,585.0012,720.0012,720.001,876,200
27 feb 202412,855.0012,945.0012,780.0012,805.0012,805.002,138,600
26 feb 202412,865.0012,885.0012,710.0012,710.0012,710.002,266,400
22 feb 202412,660.0012,885.0012,600.0012,885.0012,885.003,332,600
21 feb 202412,360.0012,475.0012,300.0012,455.0012,455.002,659,000
20 feb 202412,245.0012,325.0012,165.0012,265.0012,265.002,040,400
19 feb 202412,010.0012,185.0011,990.0012,185.0012,185.001,608,700
16 feb 202412,265.0012,275.0012,065.0012,170.0012,170.002,500,000
15 feb 202412,105.0012,185.0011,990.0012,130.0012,130.002,442,100
14 feb 202411,930.0012,085.0011,910.0012,025.0012,025.002,757,000
13 feb 202412,180.0012,385.0012,100.0012,355.0012,355.002,748,200
09 feb 202412,090.0012,125.0011,960.0012,080.0012,080.002,633,300
08 feb 202411,925.0012,035.0011,840.0011,995.0011,995.002,565,300
07 feb 202411,750.0011,910.0011,695.0011,720.0011,720.002,053,900
06 feb 202411,785.0011,925.0011,745.0011,830.0011,830.002,064,100
05 feb 202412,015.0012,075.0011,840.0011,930.0011,930.001,672,500
02 feb 202412,000.0012,035.0011,840.0011,965.0011,965.002,331,200
01 feb 202411,855.0011,895.0011,520.0011,785.0011,785.003,446,200
31 ene 202411,495.0011,690.0011,435.0011,675.0011,675.002,927,500
30 ene 202411,365.0011,410.0011,325.0011,340.0011,340.001,389,800
29 ene 202411,175.0011,410.0011,170.0011,385.0011,385.001,478,400
26 ene 202411,375.0011,375.0011,155.0011,170.0011,170.001,824,100
25 ene 202411,415.0011,445.0011,265.0011,385.0011,385.001,695,800
24 ene 202411,330.0011,425.0011,275.0011,385.0011,385.001,852,200
23 ene 202411,540.0011,710.0011,375.0011,425.0011,425.002,388,700
22 ene 202411,360.0011,425.0011,270.0011,425.0011,425.001,559,900
19 ene 202411,300.0011,300.0011,050.0011,200.0011,200.001,896,900
18 ene 202411,120.0011,245.0011,080.0011,090.0011,090.001,577,700
17 ene 202411,210.0011,430.0011,175.0011,175.0011,175.002,989,800
16 ene 202411,105.0011,315.0011,090.0011,105.0011,105.002,804,700
15 ene 202411,105.0011,290.0011,105.0011,275.0011,275.00538,500
12 ene 202411,090.0011,095.0010,935.0011,000.0011,000.002,639,800
11 ene 202411,000.0011,130.0010,935.0011,045.0011,045.003,835,300
10 ene 202410,570.0010,690.0010,470.0010,600.0010,600.002,416,100
09 ene 202410,755.0010,915.0010,570.0010,645.0010,645.003,506,900
05 ene 202410,170.0010,275.0010,155.0010,245.0010,245.001,795,100
04 ene 202410,390.0010,395.0010,120.0010,170.0010,170.002,014,100
29 dic 202310,170.0010,280.0010,100.0010,170.0010,170.001,385,900
28 dic 202310,185.0010,220.0010,125.0010,170.0010,170.00859,800
27 dic 202310,105.0010,220.0010,100.0010,200.0010,200.001,583,800
26 dic 202310,060.0010,085.009,997.0010,035.0010,035.001,158,900
25 dic 202310,080.0010,130.0010,045.0010,070.0010,070.00682,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...