TYO:1878
DAITO TRUST CONSTRUCTION CO.,LTD. Stock Price (Quote)
JP¥16,390.00
-30.00 (-0.183%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥15,855.00 | JP¥17,115.00 | Tuesday, 28th May 2024 1878.T stock ended at JP¥16,390.00. This is 0.183% less than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 0.673% from a day low at JP¥16,350.00 to a day high of JP¥16,460.00. |
90 days | JP¥15,855.00 | JP¥18,155.00 | |
52 weeks | JP¥13,080.00 | JP¥18,155.00 |
Historical DAITO TRUST CONSTRUCTION CO.,LTD. prices
Date | Open | High | Low | Close | Volume |
Feb 05, 2024 | JP¥17,290.00 | JP¥17,425.00 | JP¥16,810.00 | JP¥17,355.00 | 230 300 |
Feb 02, 2024 | JP¥17,325.00 | JP¥17,390.00 | JP¥17,090.00 | JP¥17,160.00 | 229 200 |
Feb 01, 2024 | JP¥16,950.00 | JP¥17,165.00 | JP¥16,835.00 | JP¥17,085.00 | 272 800 |
Jan 31, 2024 | JP¥16,380.00 | JP¥16,900.00 | JP¥16,165.00 | JP¥16,825.00 | 528 300 |
Jan 30, 2024 | JP¥16,225.00 | JP¥16,380.00 | JP¥15,805.00 | JP¥16,190.00 | 363 800 |
Jan 29, 2024 | JP¥16,150.00 | JP¥16,225.00 | JP¥16,025.00 | JP¥16,115.00 | 225 300 |
Jan 26, 2024 | JP¥16,125.00 | JP¥16,185.00 | JP¥16,085.00 | JP¥16,150.00 | 139 600 |
Jan 25, 2024 | JP¥16,100.00 | JP¥16,200.00 | JP¥16,010.00 | JP¥16,125.00 | 195 200 |
Jan 24, 2024 | JP¥16,200.00 | JP¥16,385.00 | JP¥16,050.00 | JP¥16,075.00 | 259 800 |
Jan 23, 2024 | JP¥16,450.00 | JP¥16,560.00 | JP¥16,345.00 | JP¥16,400.00 | 140 600 |
Jan 22, 2024 | JP¥16,355.00 | JP¥16,470.00 | JP¥16,290.00 | JP¥16,410.00 | 166 800 |
Jan 19, 2024 | JP¥16,250.00 | JP¥16,350.00 | JP¥16,180.00 | JP¥16,250.00 | 125 500 |
Jan 18, 2024 | JP¥16,240.00 | JP¥16,310.00 | JP¥16,150.00 | JP¥16,160.00 | 121 800 |
Jan 17, 2024 | JP¥16,355.00 | JP¥16,490.00 | JP¥16,170.00 | JP¥16,185.00 | 141 800 |
Jan 16, 2024 | JP¥16,600.00 | JP¥16,600.00 | JP¥16,265.00 | JP¥16,265.00 | 167 700 |
Jan 15, 2024 | JP¥16,450.00 | JP¥16,635.00 | JP¥16,435.00 | JP¥16,625.00 | 114 100 |
Jan 12, 2024 | JP¥16,250.00 | JP¥16,415.00 | JP¥16,180.00 | JP¥16,410.00 | 245 500 |
Jan 11, 2024 | JP¥16,315.00 | JP¥16,410.00 | JP¥16,265.00 | JP¥16,305.00 | 230 800 |
Jan 10, 2024 | JP¥16,210.00 | JP¥16,330.00 | JP¥16,125.00 | JP¥16,285.00 | 237 600 |
Jan 09, 2024 | JP¥16,425.00 | JP¥16,545.00 | JP¥16,235.00 | JP¥16,425.00 | 265 600 |
Jan 05, 2024 | JP¥16,450.00 | JP¥16,475.00 | JP¥16,320.00 | JP¥16,430.00 | 141 400 |
Jan 04, 2024 | JP¥16,285.00 | JP¥16,325.00 | JP¥16,180.00 | JP¥16,275.00 | 133 900 |
Dec 29, 2023 | JP¥16,250.00 | JP¥16,380.00 | JP¥16,250.00 | JP¥16,295.00 | 66 500 |
Dec 28, 2023 | JP¥16,365.00 | JP¥16,405.00 | JP¥16,240.00 | JP¥16,305.00 | 80 200 |
Dec 27, 2023 | JP¥16,310.00 | JP¥16,425.00 | JP¥16,295.00 | JP¥16,400.00 | 113 000 |
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.