TYO:1928
Sekisui House,Ltd. Stock Price (Quote)
JP¥3,540.00
-20.00 (-0.562%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,484.00 | JP¥3,710.00 | Friday, 24th May 2024 1928.T stock ended at JP¥3,540.00. This is 0.562% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.69% from a day low at JP¥3,484.00 to a day high of JP¥3,543.00. |
90 days | JP¥3,264.00 | JP¥3,710.00 | |
52 weeks | JP¥2,688.50 | JP¥3,710.00 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | JP¥3,020.00 | JP¥3,045.00 | JP¥2,991.50 | JP¥2,999.50 | 1 792 100 |
Nov 15, 2023 | JP¥3,045.00 | JP¥3,050.00 | JP¥3,019.00 | JP¥3,046.00 | 2 066 900 |
Nov 14, 2023 | JP¥3,015.00 | JP¥3,044.00 | JP¥3,004.00 | JP¥3,026.00 | 1 567 700 |
Nov 13, 2023 | JP¥3,015.00 | JP¥3,019.00 | JP¥2,984.50 | JP¥2,991.00 | 1 241 600 |
Nov 10, 2023 | JP¥2,975.00 | JP¥3,004.00 | JP¥2,967.00 | JP¥2,992.00 | 1 762 400 |
Nov 09, 2023 | JP¥2,923.50 | JP¥2,992.00 | JP¥2,920.00 | JP¥2,978.00 | 1 448 800 |
Nov 08, 2023 | JP¥2,992.50 | JP¥2,994.50 | JP¥2,940.50 | JP¥2,940.50 | 1 324 300 |
Nov 07, 2023 | JP¥2,995.50 | JP¥3,018.00 | JP¥2,965.50 | JP¥2,977.50 | 1 401 300 |
Nov 06, 2023 | JP¥3,005.00 | JP¥3,022.00 | JP¥2,988.00 | JP¥3,004.00 | 1 579 400 |
Nov 02, 2023 | JP¥2,998.50 | JP¥2,999.50 | JP¥2,947.50 | JP¥2,963.00 | 1 639 800 |
Nov 01, 2023 | JP¥2,975.00 | JP¥2,977.00 | JP¥2,946.50 | JP¥2,963.00 | 1 587 800 |
Oct 31, 2023 | JP¥2,904.00 | JP¥2,947.50 | JP¥2,879.50 | JP¥2,939.00 | 2 339 900 |
Oct 30, 2023 | JP¥2,880.00 | JP¥2,880.00 | JP¥2,852.50 | JP¥2,877.00 | 1 027 700 |
Oct 27, 2023 | JP¥2,877.00 | JP¥2,901.50 | JP¥2,865.00 | JP¥2,895.00 | 1 803 400 |
Oct 26, 2023 | JP¥2,876.50 | JP¥2,877.50 | JP¥2,838.50 | JP¥2,861.00 | 2 139 400 |
Oct 25, 2023 | JP¥2,883.00 | JP¥2,912.00 | JP¥2,878.00 | JP¥2,890.00 | 2 161 800 |
Oct 24, 2023 | JP¥2,866.00 | JP¥2,868.00 | JP¥2,811.00 | JP¥2,857.50 | 2 178 200 |
Oct 23, 2023 | JP¥2,858.50 | JP¥2,860.00 | JP¥2,833.50 | JP¥2,840.00 | 1 513 100 |
Oct 20, 2023 | JP¥2,847.00 | JP¥2,880.00 | JP¥2,831.00 | JP¥2,866.00 | 1 816 100 |
Oct 19, 2023 | JP¥2,822.50 | JP¥2,865.50 | JP¥2,814.00 | JP¥2,856.00 | 2 481 800 |
Oct 18, 2023 | JP¥2,860.00 | JP¥2,870.00 | JP¥2,822.50 | JP¥2,839.00 | 1 904 500 |
Oct 17, 2023 | JP¥2,848.00 | JP¥2,867.50 | JP¥2,829.50 | JP¥2,850.00 | 1 794 200 |
Oct 16, 2023 | JP¥2,845.50 | JP¥2,847.00 | JP¥2,807.00 | JP¥2,820.50 | 1 912 800 |
Oct 13, 2023 | JP¥2,838.50 | JP¥2,862.00 | JP¥2,835.50 | JP¥2,846.00 | 1 952 800 |
Oct 12, 2023 | JP¥2,870.50 | JP¥2,882.50 | JP¥2,857.00 | JP¥2,872.50 | 1 900 800 |
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 1928.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 1928.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 1928.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.