TYO:1808
HASEKO Corporation Stock Price (Quote)
JP¥1,804.00
-11.00 (-0.606%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,789.50 | JP¥1,943.00 | Thursday, 16th May 2024 1808.T stock ended at JP¥1,804.00. This is 0.606% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.22% from a day low at JP¥1,797.00 to a day high of JP¥1,819.00. |
90 days | JP¥1,789.50 | JP¥1,943.00 | |
52 weeks | JP¥1,601.00 | JP¥2,018.00 |
Date | Open | High | Low | Close | Volume |
Apr 08, 2024 | JP¥1,860.50 | JP¥1,879.50 | JP¥1,858.00 | JP¥1,873.00 | 650 500 |
Apr 05, 2024 | JP¥1,850.00 | JP¥1,860.00 | JP¥1,832.00 | JP¥1,860.00 | 732 700 |
Apr 04, 2024 | JP¥1,870.50 | JP¥1,881.00 | JP¥1,861.50 | JP¥1,864.50 | 519 600 |
Apr 03, 2024 | JP¥1,855.50 | JP¥1,868.00 | JP¥1,850.50 | JP¥1,860.50 | 689 100 |
Apr 02, 2024 | JP¥1,875.00 | JP¥1,882.50 | JP¥1,851.00 | JP¥1,860.00 | 755 600 |
Apr 01, 2024 | JP¥1,901.00 | JP¥1,913.00 | JP¥1,870.00 | JP¥1,874.00 | 714 800 |
Mar 29, 2024 | JP¥1,880.00 | JP¥1,900.50 | JP¥1,871.50 | JP¥1,896.00 | 993 200 |
Mar 28, 2024 | JP¥1,882.00 | JP¥1,890.00 | JP¥1,858.00 | JP¥1,866.50 | 1 119 100 |
Mar 27, 2024 | JP¥1,918.00 | JP¥1,938.50 | JP¥1,912.50 | JP¥1,926.00 | 1 125 100 |
Mar 26, 2024 | JP¥1,904.50 | JP¥1,908.00 | JP¥1,894.00 | JP¥1,900.50 | 796 700 |
Mar 25, 2024 | JP¥1,927.00 | JP¥1,927.00 | JP¥1,905.50 | JP¥1,907.50 | 914 400 |
Mar 22, 2024 | JP¥1,925.50 | JP¥1,936.00 | JP¥1,913.00 | JP¥1,929.50 | 1 050 900 |
Mar 21, 2024 | JP¥1,920.50 | JP¥1,927.00 | JP¥1,904.50 | JP¥1,907.50 | 1 376 200 |
Mar 19, 2024 | JP¥1,872.00 | JP¥1,907.50 | JP¥1,871.00 | JP¥1,906.50 | 1 352 800 |
Mar 18, 2024 | JP¥1,891.00 | JP¥1,891.50 | JP¥1,862.00 | JP¥1,871.00 | 1 588 900 |
Mar 15, 2024 | JP¥1,852.50 | JP¥1,887.00 | JP¥1,846.00 | JP¥1,887.00 | 1 305 700 |
Mar 14, 2024 | JP¥1,845.50 | JP¥1,867.50 | JP¥1,833.50 | JP¥1,857.50 | 1 208 500 |
Mar 13, 2024 | JP¥1,831.50 | JP¥1,846.50 | JP¥1,822.50 | JP¥1,828.00 | 1 184 400 |
Mar 12, 2024 | JP¥1,817.50 | JP¥1,831.00 | JP¥1,799.00 | JP¥1,829.50 | 1 328 500 |
Mar 11, 2024 | JP¥1,853.50 | JP¥1,853.50 | JP¥1,801.50 | JP¥1,818.00 | 1 925 400 |
Mar 08, 2024 | JP¥1,835.00 | JP¥1,863.00 | JP¥1,829.50 | JP¥1,863.00 | 1 502 600 |
Mar 07, 2024 | JP¥1,850.50 | JP¥1,851.50 | JP¥1,827.00 | JP¥1,839.50 | 1 545 200 |
Mar 06, 2024 | JP¥1,866.50 | JP¥1,867.00 | JP¥1,846.00 | JP¥1,849.00 | 1 430 600 |
Mar 05, 2024 | JP¥1,820.50 | JP¥1,853.50 | JP¥1,818.50 | JP¥1,848.00 | 1 595 300 |
Mar 04, 2024 | JP¥1,862.50 | JP¥1,866.50 | JP¥1,827.00 | JP¥1,838.00 | 1 975 400 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 1808.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 1808.T stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 1808.T stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.