CROOZ,Inc. Stock Price (Quote)
JP¥675.00
-11.00 (-1.60%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥675.00 | JP¥808.00 | Thursday, 16th May 2024 2138.T stock ended at JP¥675.00. This is 1.60% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 3.26% from a day low at JP¥675.00 to a day high of JP¥697.00. |
90 days | JP¥675.00 | JP¥962.00 | |
52 weeks | JP¥675.00 | JP¥1,214.00 |
Date | Open | High | Low | Close | Volume |
Mar 01, 2024 | JP¥839.00 | JP¥850.00 | JP¥821.00 | JP¥823.00 | 197 200 |
Feb 29, 2024 | JP¥825.00 | JP¥835.00 | JP¥818.00 | JP¥830.00 | 234 900 |
Feb 28, 2024 | JP¥840.00 | JP¥857.00 | JP¥830.00 | JP¥831.00 | 230 900 |
Feb 27, 2024 | JP¥896.00 | JP¥897.00 | JP¥833.00 | JP¥833.00 | 637 900 |
Feb 26, 2024 | JP¥869.00 | JP¥910.00 | JP¥868.00 | JP¥897.00 | 291 600 |
Feb 22, 2024 | JP¥898.00 | JP¥902.00 | JP¥875.00 | JP¥878.00 | 414 600 |
Feb 21, 2024 | JP¥902.00 | JP¥924.00 | JP¥894.00 | JP¥902.00 | 357 300 |
Feb 20, 2024 | JP¥955.00 | JP¥962.00 | JP¥912.00 | JP¥915.00 | 644 600 |
Feb 19, 2024 | JP¥922.00 | JP¥959.00 | JP¥915.00 | JP¥956.00 | 688 000 |
Feb 16, 2024 | JP¥923.00 | JP¥958.00 | JP¥911.00 | JP¥922.00 | 1 652 600 |
Feb 15, 2024 | JP¥892.00 | JP¥935.00 | JP¥873.00 | JP¥918.00 | 3 243 600 |
Feb 14, 2024 | JP¥862.00 | JP¥862.00 | JP¥862.00 | JP¥862.00 | 94 900 |
Feb 13, 2024 | JP¥696.00 | JP¥718.00 | JP¥690.00 | JP¥712.00 | 286 400 |
Feb 09, 2024 | JP¥679.00 | JP¥702.00 | JP¥679.00 | JP¥688.00 | 299 600 |
Feb 08, 2024 | JP¥706.00 | JP¥710.00 | JP¥684.00 | JP¥685.00 | 360 300 |
Feb 07, 2024 | JP¥713.00 | JP¥714.00 | JP¥699.00 | JP¥704.00 | 142 900 |
Feb 06, 2024 | JP¥713.00 | JP¥715.00 | JP¥703.00 | JP¥712.00 | 126 200 |
Feb 05, 2024 | JP¥704.00 | JP¥723.00 | JP¥698.00 | JP¥715.00 | 287 200 |
Feb 02, 2024 | JP¥694.00 | JP¥707.00 | JP¥694.00 | JP¥695.00 | 185 400 |
Feb 01, 2024 | JP¥706.00 | JP¥708.00 | JP¥693.00 | JP¥693.00 | 245 700 |
Jan 31, 2024 | JP¥714.00 | JP¥715.00 | JP¥700.00 | JP¥711.00 | 291 100 |
Jan 30, 2024 | JP¥721.00 | JP¥728.00 | JP¥710.00 | JP¥715.00 | 112 600 |
Jan 29, 2024 | JP¥717.00 | JP¥728.00 | JP¥714.00 | JP¥723.00 | 101 100 |
Jan 26, 2024 | JP¥710.00 | JP¥723.00 | JP¥709.00 | JP¥710.00 | 136 900 |
Jan 25, 2024 | JP¥715.00 | JP¥721.00 | JP¥705.00 | JP¥714.00 | 144 900 |
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 2138.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 2138.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 2138.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.