HITACHI - Price History
Monthly price history for 6501.T (HITACHI)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥14,490 | ¥14,490 |
| April 2024 | ¥14,620 | ¥14,620 |
| March 2024 | ¥13,935 | ¥13,935 |
| February 2024 | ¥12,665 | ¥12,665 |
| January 2024 | ¥11,675 | ¥11,675 |
| December 2023 | ¥10,170 | ¥10,170 |
| November 2023 | ¥10,285 | ¥10,285 |
| October 2023 | ¥9,477 | ¥9,477 |
| September 2023 | ¥9,275 | ¥9,275 |
| August 2023 | ¥9,615 | ¥9,694 |
| July 2023 | ¥9,222 | ¥9,298 |
| June 2023 | ¥8,824 | ¥8,896 |
| May 2023 | ¥7,980 | ¥8,046 |
| April 2023 | ¥7,424 | ¥7,485 |
| March 2023 | ¥7,193 | ¥7,252 |
| February 2023 | ¥6,763 | ¥6,890 |
| January 2023 | ¥6,657 | ¥6,782 |
| December 2022 | ¥6,568 | ¥6,691 |
| November 2022 | ¥7,165 | ¥7,299 |
| October 2022 | ¥6,636 | ¥6,760 |
| September 2022 | ¥6,002 | ¥6,114 |
| August 2022 | ¥6,791 | ¥6,996 |
| July 2022 | ¥6,507 | ¥6,704 |
| June 2022 | ¥6,249 | ¥6,438 |
| May 2022 | ¥6,528 | ¥6,725 |
| April 2022 | ¥5,894 | ¥6,072 |
| March 2022 | ¥5,984 | ¥6,165 |
| February 2022 | ¥5,426 | ¥5,650 |
| January 2022 | ¥5,704 | ¥5,939 |
| December 2021 | ¥5,983 | ¥6,230 |
| November 2021 | ¥6,423 | ¥6,688 |
| October 2021 | ¥6,294 | ¥6,554 |
| September 2021 | ¥6,377 | ¥6,640 |
| August 2021 | ¥5,793 | ¥6,085 |
| July 2021 | ¥5,958 | ¥6,258 |
| June 2021 | ¥6,056 | ¥6,361 |
| May 2021 | ¥5,461 | ¥5,736 |
| April 2021 | ¥5,123 | ¥5,381 |
| March 2021 | ¥4,764 | ¥5,004 |
| February 2021 | ¥4,595 | ¥4,876 |
| January 2021 | ¥4,058 | ¥4,306 |
| December 2020 | ¥3,830 | ¥4,065 |
| November 2020 | ¥3,737 | ¥3,966 |
| October 2020 | ¥3,300 | ¥3,502 |
| September 2020 | ¥3,339 | ¥3,543 |
| August 2020 | ¥3,282 | ¥3,530 |
| July 2020 | ¥2,908 | ¥3,128 |
| June 2020 | ¥3,164 | ¥3,403 |
| May 2020 | ¥3,212 | ¥3,455 |
| April 2020 | ¥3,013 | ¥3,241 |
| March 2020 | ¥2,922 | ¥3,143 |
| February 2020 | ¥3,329 | ¥3,637 |
| January 2020 | ¥3,872 | ¥4,230 |
| December 2019 | ¥4,234 | ¥4,626 |
| November 2019 | ¥3,936 | ¥4,300 |
| October 2019 | ¥3,725 | ¥4,069 |
| September 2019 | ¥3,682 | ¥4,023 |
| August 2019 | ¥3,285 | ¥3,629 |
| July 2019 | ¥3,523 | ¥3,892 |
| June 2019 | ¥3,575 | ¥3,949 |
| May 2019 | ¥3,337 | ¥3,686 |
| April 2019 | ¥3,340 | ¥3,689 |
| March 2019 | ¥3,245 | ¥3,585 |
| February 2019 | ¥3,015 | ¥3,335 |
| January 2019 | ¥3,085 | ¥3,413 |
| December 2018 | ¥2,654 | ¥2,936 |
| November 2018 | ¥2,972 | ¥3,288 |
| October 2018 | ¥3,130 | ¥3,462 |
| September 2018 | ¥3,490 | ¥3,860 |
| August 2018 | ¥3,273 | ¥3,628 |
| July 2018 | ¥3,512 | ¥3,893 |
| June 2018 | ¥3,526 | ¥3,908 |
| May 2018 | ¥3,593 | ¥3,983 |
| April 2018 | ¥3,616 | ¥4,008 |
| March 2018 | ¥3,477 | ¥3,854 |
| February 2018 | ¥3,652 | ¥4,090 |
| January 2018 | ¥3,868 | ¥4,332 |
| December 2017 | ¥3,920 | ¥4,390 |
| November 2017 | ¥3,725 | ¥4,171 |
| October 2017 | ¥4,005 | ¥4,485 |
| September 2017 | ¥3,540 | ¥3,964 |
| August 2017 | ¥3,350 | ¥3,785 |
| July 2017 | ¥3,361 | ¥3,798 |
| June 2017 | ¥3,051 | ¥3,447 |
| May 2017 | ¥2,959 | ¥3,344 |
| April 2017 | ¥2,722 | ¥3,076 |
| March 2017 | ¥2,666 | ¥3,012 |
| February 2017 | ¥2,707 | ¥3,094 |
| January 2017 | ¥2,833 | ¥3,238 |
| December 2016 | ¥2,765 | ¥3,160 |
| November 2016 | ¥2,666 | ¥3,046 |
| October 2016 | ¥2,447 | ¥2,796 |
| September 2016 | ¥2,050 | ¥2,343 |
| August 2016 | ¥2,143 | ¥2,480 |
| July 2016 | ¥2,059 | ¥2,382 |
| June 2016 | ¥1,831 | ¥2,120 |
| May 2016 | ¥2,212 | ¥2,560 |
| April 2016 | ¥2,227 | ¥2,578 |
| March 2016 | ¥2,275 | ¥2,633 |
| February 2016 | ¥2,042 | ¥2,390 |
| January 2016 | ¥2,505 | ¥2,932 |
| December 2015 | ¥2,954 | ¥3,458 |
| November 2015 | ¥3,104 | ¥3,633 |
| October 2015 | ¥3,003 | ¥3,514 |
| September 2015 | ¥2,567 | ¥3,004 |
| August 2015 | ¥2,885 | ¥3,409 |
| July 2015 | ¥3,403 | ¥4,022 |
| June 2015 | ¥3,413 | ¥4,034 |
| May 2015 | ¥3,596 | ¥4,250 |
| April 2015 | ¥3,466 | ¥4,096 |
| March 2015 | ¥3,483 | ¥4,116 |
| February 2015 | ¥3,436 | ¥4,090 |
| January 2015 | ¥3,769 | ¥4,486 |
| December 2014 | ¥3,783 | ¥4,504 |
| November 2014 | ¥3,849 | ¥4,582 |
| October 2014 | ¥3,608 | ¥4,296 |
| September 2014 | ¥3,518 | ¥4,188 |
| August 2014 | ¥3,280 | ¥3,932 |
| July 2014 | ¥3,373 | ¥4,044 |
| June 2014 | ¥3,095 | ¥3,710 |
| May 2014 | ¥2,853 | ¥3,420 |
| April 2014 | ¥3,032 | ¥3,635 |
| March 2014 | ¥3,178 | ¥3,810 |
| February 2014 | ¥3,325 | ¥4,015 |
| January 2014 | ¥3,279 | ¥3,960 |
| December 2013 | ¥3,296 | ¥3,980 |
| November 2013 | ¥3,126 | ¥3,775 |
| October 2013 | ¥2,836 | ¥3,425 |
| September 2013 | ¥2,679 | ¥3,235 |
| August 2013 | ¥2,437 | ¥2,965 |
| July 2013 | ¥2,704 | ¥3,290 |
| June 2013 | ¥2,617 | ¥3,185 |
| May 2013 | ¥2,876 | ¥3,500 |
| April 2013 | ¥2,556 | ¥3,110 |
| March 2013 | ¥2,231 | ¥2,715 |
| February 2013 | ¥2,117 | ¥2,600 |
| January 2013 | ¥2,207 | ¥2,710 |
| December 2012 | ¥2,052 | ¥2,520 |
| November 2012 | ¥1,938 | ¥2,380 |
| October 2012 | ¥1,722 | ¥2,115 |
| September 2012 | ¥1,767 | ¥2,170 |
| August 2012 | ¥1,808 | ¥2,245 |
| July 2012 | ¥1,881 | ¥2,335 |
| June 2012 | ¥1,961 | ¥2,435 |
| May 2012 | ¥1,808 | ¥2,245 |
| April 2012 | ¥2,062 | ¥2,560 |
| March 2012 | ¥2,138 | ¥2,655 |
| February 2012 | ¥1,887 | ¥2,365 |
| January 2012 | ¥1,699 | ¥2,130 |
| December 2011 | ¥1,612 | ¥2,020 |
| November 2011 | ¥1,687 | ¥2,115 |
| October 2011 | ¥1,703 | ¥2,135 |
| September 2011 | ¥1,552 | ¥1,945 |
| August 2011 | ¥1,624 | ¥2,051 |
| July 2011 | ¥1,896 | ¥2,395 |
| June 2011 | ¥1,872 | ¥2,365 |
| May 2011 | ¥1,836 | ¥2,320 |
| April 2011 | ¥1,733 | ¥2,190 |
| March 2011 | ¥1,714 | ¥2,165 |
| February 2011 | ¥1,945 | ¥2,475 |
| January 2011 | ¥1,760 | ¥2,240 |
| December 2010 | ¥1,701 | ¥2,165 |
| November 2010 | ¥1,556 | ¥1,980 |
| October 2010 | ¥1,430 | ¥1,820 |
| September 2010 | ¥1,434 | ¥1,825 |
| August 2010 | ¥1,329 | ¥1,700 |
| July 2010 | ¥1,375 | ¥1,760 |
| June 2010 | ¥1,266 | ¥1,620 |
| May 2010 | ¥1,454 | ¥1,860 |
| April 2010 | ¥1,633 | ¥2,090 |
| March 2010 | ¥1,364 | ¥1,745 |
| February 2010 | ¥1,145 | ¥1,465 |
| January 2010 | ¥1,215 | ¥1,555 |
| December 2009 | ¥1,110 | ¥1,420 |
| November 2009 | ¥914 | ¥1,170 |
| October 2009 | ¥1,164 | ¥1,490 |
| September 2009 | ¥1,078 | ¥1,380 |
| August 2009 | ¥1,282 | ¥1,640 |
| July 2009 | ¥1,243 | ¥1,590 |
| June 2009 | ¥1,176 | ¥1,505 |
| May 2009 | ¥1,231 | ¥1,575 |
| April 2009 | ¥1,332 | ¥1,705 |
| March 2009 | ¥1,039 | ¥1,330 |
| February 2009 | ¥959 | ¥1,240 |
| January 2009 | ¥1,136 | ¥1,470 |
| December 2008 | ¥1,333 | ¥1,725 |
| November 2008 | ¥1,705 | ¥2,205 |
| October 2008 | ¥1,751 | ¥2,265 |
| September 2008 | ¥2,775 | ¥3,590 |
| August 2008 | ¥3,114 | ¥4,045 |
| July 2008 | ¥3,003 | ¥3,900 |
| June 2008 | ¥2,949 | ¥3,830 |
| May 2008 | ¥2,918 | ¥3,790 |
| April 2008 | ¥2,698 | ¥3,505 |
| March 2008 | ¥2,275 | ¥2,955 |
| February 2008 | ¥2,934 | ¥3,830 |
| January 2008 | ¥3,045 | ¥3,975 |
| December 2007 | ¥3,191 | ¥4,165 |
| November 2007 | ¥2,980 | ¥3,890 |
| October 2007 | ¥2,992 | ¥3,905 |
| September 2007 | ¥2,931 | ¥3,825 |
| August 2007 | ¥2,853 | ¥3,740 |
| July 2007 | ¥3,254 | ¥4,265 |
| June 2007 | ¥3,338 | ¥4,375 |
| May 2007 | ¥3,410 | ¥4,470 |
| April 2007 | ¥3,486 | ¥4,570 |
| March 2007 | ¥3,486 | ¥4,570 |
| February 2007 | ¥3,159 | ¥4,155 |
| January 2007 | ¥3,079 | ¥4,050 |
| December 2006 | ¥2,821 | ¥3,710 |
| November 2006 | ¥2,615 | ¥3,440 |
| October 2006 | ¥2,566 | ¥3,375 |
| September 2006 | ¥2,619 | ¥3,445 |
| August 2006 | ¥2,819 | ¥3,725 |
| July 2006 | ¥2,778 | ¥3,670 |
| June 2006 | ¥2,861 | ¥3,780 |
| May 2006 | ¥2,865 | ¥3,785 |
| April 2006 | ¥3,205 | ¥4,235 |
| March 2006 | ¥3,152 | ¥4,165 |
| February 2006 | ¥3,086 | ¥4,105 |
| January 2006 | ¥3,108 | ¥4,135 |
| December 2005 | ¥2,988 | ¥3,975 |
| November 2005 | ¥3,037 | ¥4,040 |
| October 2005 | ¥2,672 | ¥3,555 |
| September 2005 | ¥2,702 | ¥3,595 |
| August 2005 | ¥2,517 | ¥3,375 |
| July 2005 | ¥2,551 | ¥3,420 |
| June 2005 | ¥2,513 | ¥3,370 |
| May 2005 | ¥2,431 | ¥3,260 |
| April 2005 | ¥2,312 | ¥3,100 |
| March 2005 | ¥2,484 | ¥3,330 |
| February 2005 | ¥2,452 | ¥3,315 |
| January 2005 | ¥2,545 | ¥3,440 |
| December 2004 | ¥2,626 | ¥3,550 |
| November 2004 | ¥2,467 | ¥3,335 |
| October 2004 | ¥2,467 | ¥3,335 |
| September 2004 | ¥2,463 | ¥3,330 |
| August 2004 | ¥2,523 | ¥3,440 |
| July 2004 | ¥2,494 | ¥3,400 |
| June 2004 | ¥2,754 | ¥3,755 |
| May 2004 | ¥2,780 | ¥3,790 |
| April 2004 | ¥2,842 | ¥3,875 |
| March 2004 | ¥2,960 | ¥4,035 |
| February 2004 | ¥2,599 | ¥3,565 |
| January 2004 | ¥2,453 | ¥3,365 |
| December 2003 | ¥2,354 | ¥3,230 |
| November 2003 | ¥2,351 | ¥3,225 |
| October 2003 | ¥2,354 | ¥3,230 |
| September 2003 | ¥2,260 | ¥3,100 |
| August 2003 | ¥2,307 | ¥3,180 |
| July 2003 | ¥1,937 | ¥2,670 |
| June 2003 | ¥1,846 | ¥2,545 |
| May 2003 | ¥1,690 | ¥2,330 |
| April 2003 | ¥1,444 | ¥1,990 |
| March 2003 | ¥1,498 | ¥2,065 |
| February 2003 | ¥1,766 | ¥2,450 |
| January 2003 | ¥1,802 | ¥2,500 |
| December 2002 | ¥1,640 | ¥2,275 |
| November 2002 | ¥1,878 | ¥2,605 |
| October 2002 | ¥1,726 | ¥2,395 |
| September 2002 | ¥2,198 | ¥3,050 |
| August 2002 | ¥2,270 | ¥3,165 |
| July 2002 | ¥2,474 | ¥3,450 |
| June 2002 | ¥2,779 | ¥3,875 |
| May 2002 | ¥3,371 | ¥4,700 |
| April 2002 | ¥3,410 | ¥4,755 |
| March 2002 | ¥3,328 | ¥4,640 |
| February 2002 | ¥3,055 | ¥4,260 |
| January 2002 | ¥2,969 | ¥4,140 |
| December 2001 | ¥3,443 | ¥4,800 |
| November 2001 | ¥3,263 | ¥4,550 |
| October 2001 | ¥2,994 | ¥4,175 |
| September 2001 | ¥2,804 | ¥3,910 |
| August 2001 | ¥3,479 | ¥4,870 |
| July 2001 | ¥3,755 | ¥5,255 |
| June 2001 | ¥4,376 | ¥6,125 |
| May 2001 | ¥4,373 | ¥6,120 |
| April 2001 | ¥4,280 | ¥5,990 |
| March 2001 | ¥3,833 | ¥5,365 |
| February 2001 | ¥3,644 | ¥5,125 |
| January 2001 | ¥3,893 | ¥5,475 |
| December 2000 | ¥3,619 | ¥5,090 |
| November 2000 | ¥3,758 | ¥5,285 |
| October 2000 | ¥4,159 | ¥5,850 |
| September 2000 | ¥4,458 | ¥6,270 |
| August 2000 | ¥4,470 | ¥6,315 |
| July 2000 | ¥4,636 | ¥6,550 |
| June 2000 | ¥5,415 | ¥7,650 |
| May 2000 | ¥4,721 | ¥6,670 |
| April 2000 | ¥4,566 | ¥6,450 |
| March 2000 | ¥4,314 | ¥6,095 |
| February 2000 | ¥5,293 | ¥7,495 |
| January 2000 | ¥5,370 | ¥7,605 |
6501.T
Price: ¥14,445
52 week price:
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 9.35%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 633.13 JPY
P/E Ratio: 16.48
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 13.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 15.74%
DGR5: 30.00%
DGR10: 15.60%
DGR20: 18.35%