TYO:1878
DAITO TRUST CONSTRUCTION CO.,LTD. Stock Price (Quote)
JP¥16,790.00
+95.00 (+0.569%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥16,335.00 | JP¥17,295.00 | Tuesday, 2nd Jul 2024 1878.T stock ended at JP¥16,790.00. This is 0.569% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.54% from a day low at JP¥16,580.00 to a day high of JP¥16,835.00. |
90 days | JP¥15,855.00 | JP¥17,295.00 | |
52 weeks | JP¥13,805.00 | JP¥18,155.00 |
Historical DAITO TRUST CONSTRUCTION CO.,LTD. prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | JP¥16,710.00 | JP¥16,835.00 | JP¥16,580.00 | JP¥16,790.00 | 175 500 |
Jul 01, 2024 | JP¥16,860.00 | JP¥16,980.00 | JP¥16,540.00 | JP¥16,695.00 | 179 100 |
Jun 28, 2024 | JP¥16,595.00 | JP¥16,595.00 | JP¥16,495.00 | JP¥16,585.00 | 191 100 |
Jun 27, 2024 | JP¥16,630.00 | JP¥16,670.00 | JP¥16,465.00 | JP¥16,515.00 | 211 900 |
Jun 26, 2024 | JP¥16,930.00 | JP¥16,930.00 | JP¥16,550.00 | JP¥16,660.00 | 292 200 |
Jun 25, 2024 | JP¥16,515.00 | JP¥16,940.00 | JP¥16,515.00 | JP¥16,815.00 | 181 300 |
Jun 24, 2024 | JP¥16,630.00 | JP¥16,630.00 | JP¥16,440.00 | JP¥16,555.00 | 160 400 |
Jun 21, 2024 | JP¥16,530.00 | JP¥16,590.00 | JP¥16,485.00 | JP¥16,510.00 | 229 100 |
Jun 20, 2024 | JP¥16,500.00 | JP¥16,585.00 | JP¥16,335.00 | JP¥16,575.00 | 220 200 |
Jun 19, 2024 | JP¥16,545.00 | JP¥16,645.00 | JP¥16,485.00 | JP¥16,615.00 | 124 200 |
Jun 18, 2024 | JP¥16,510.00 | JP¥16,510.00 | JP¥16,400.00 | JP¥16,500.00 | 128 200 |
Jun 17, 2024 | JP¥16,495.00 | JP¥16,500.00 | JP¥16,355.00 | JP¥16,435.00 | 215 000 |
Jun 14, 2024 | JP¥16,350.00 | JP¥16,695.00 | JP¥16,350.00 | JP¥16,690.00 | 298 200 |
Jun 13, 2024 | JP¥16,720.00 | JP¥16,720.00 | JP¥16,460.00 | JP¥16,505.00 | 193 400 |
Jun 12, 2024 | JP¥16,525.00 | JP¥16,720.00 | JP¥16,460.00 | JP¥16,600.00 | 209 500 |
Jun 11, 2024 | JP¥16,800.00 | JP¥16,920.00 | JP¥16,760.00 | JP¥16,815.00 | 105 900 |
Jun 10, 2024 | JP¥16,810.00 | JP¥16,960.00 | JP¥16,795.00 | JP¥16,835.00 | 119 200 |
Jun 07, 2024 | JP¥16,615.00 | JP¥16,810.00 | JP¥16,560.00 | JP¥16,810.00 | 132 100 |
Jun 06, 2024 | JP¥16,810.00 | JP¥16,980.00 | JP¥16,620.00 | JP¥16,620.00 | 237 200 |
Jun 05, 2024 | JP¥17,295.00 | JP¥17,295.00 | JP¥17,005.00 | JP¥17,005.00 | 350 100 |
Jun 04, 2024 | JP¥16,650.00 | JP¥16,970.00 | JP¥16,610.00 | JP¥16,895.00 | 184 100 |
Jun 03, 2024 | JP¥16,600.00 | JP¥16,840.00 | JP¥16,600.00 | JP¥16,780.00 | 197 800 |
May 31, 2024 | JP¥16,600.00 | JP¥16,725.00 | JP¥16,575.00 | JP¥16,600.00 | 483 300 |
May 30, 2024 | JP¥16,230.00 | JP¥16,585.00 | JP¥16,230.00 | JP¥16,485.00 | 223 600 |
May 29, 2024 | JP¥16,435.00 | JP¥16,535.00 | JP¥16,350.00 | JP¥16,350.00 | 175 300 |
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 1878.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 1878.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 1878.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.