PENTA-OCEAN CONSTRUCTION CO.,LTD. Stock Price (Quote)
JP¥633.30
-15.00 (-2.31%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥632.50 | JP¥804.60 | Friday, 24th May 2024 1893.T stock ended at JP¥633.30. This is 2.31% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.34% from a day low at JP¥632.50 to a day high of JP¥641.00. |
90 days | JP¥632.50 | JP¥809.50 | |
52 weeks | JP¥632.50 | JP¥952.40 |
Date | Open | High | Low | Close | Volume |
Jun 22, 2023 | JP¥780.00 | JP¥784.70 | JP¥771.00 | JP¥774.80 | 1 167 700 |
Jun 21, 2023 | JP¥765.60 | JP¥777.60 | JP¥762.50 | JP¥776.40 | 856 800 |
Jun 20, 2023 | JP¥765.00 | JP¥768.80 | JP¥757.70 | JP¥762.40 | 935 900 |
Jun 19, 2023 | JP¥781.50 | JP¥781.60 | JP¥767.50 | JP¥772.20 | 992 300 |
Jun 16, 2023 | JP¥770.00 | JP¥771.00 | JP¥762.60 | JP¥769.00 | 1 507 500 |
Jun 15, 2023 | JP¥764.80 | JP¥777.70 | JP¥762.30 | JP¥773.80 | 2 148 300 |
Jun 14, 2023 | JP¥756.80 | JP¥770.10 | JP¥755.00 | JP¥767.00 | 1 262 600 |
Jun 13, 2023 | JP¥750.60 | JP¥759.50 | JP¥746.30 | JP¥753.90 | 1 368 500 |
Jun 12, 2023 | JP¥755.00 | JP¥759.80 | JP¥751.20 | JP¥756.50 | 1 063 200 |
Jun 09, 2023 | JP¥742.70 | JP¥755.00 | JP¥736.80 | JP¥753.00 | 1 454 900 |
Jun 08, 2023 | JP¥739.10 | JP¥745.90 | JP¥729.10 | JP¥732.30 | 807 400 |
Jun 07, 2023 | JP¥743.60 | JP¥746.90 | JP¥726.00 | JP¥735.60 | 1 535 800 |
Jun 06, 2023 | JP¥727.70 | JP¥745.20 | JP¥724.80 | JP¥740.60 | 2 286 200 |
Jun 05, 2023 | JP¥739.00 | JP¥742.90 | JP¥720.00 | JP¥723.20 | 1 625 800 |
Jun 02, 2023 | JP¥713.00 | JP¥725.00 | JP¥710.00 | JP¥724.00 | 922 500 |
Jun 01, 2023 | JP¥701.00 | JP¥712.00 | JP¥699.00 | JP¥711.00 | 606 700 |
May 31, 2023 | JP¥704.00 | JP¥711.00 | JP¥701.00 | JP¥704.00 | 817 700 |
May 30, 2023 | JP¥718.00 | JP¥720.00 | JP¥710.00 | JP¥712.00 | 645 300 |
May 29, 2023 | JP¥724.00 | JP¥725.00 | JP¥718.00 | JP¥720.00 | 632 500 |
May 26, 2023 | JP¥710.00 | JP¥723.00 | JP¥710.00 | JP¥715.00 | 1 005 600 |
May 25, 2023 | JP¥705.00 | JP¥718.00 | JP¥700.00 | JP¥711.00 | 914 100 |
May 24, 2023 | JP¥722.00 | JP¥725.00 | JP¥707.00 | JP¥708.00 | 1 071 200 |
May 23, 2023 | JP¥745.00 | JP¥745.00 | JP¥725.00 | JP¥725.00 | 1 339 400 |
May 22, 2023 | JP¥729.00 | JP¥742.00 | JP¥729.00 | JP¥739.00 | 1 145 900 |
May 19, 2023 | JP¥727.00 | JP¥731.00 | JP¥721.00 | JP¥727.00 | 2 655 600 |
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 1893.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 1893.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 1893.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.