TYO:2331
SOHGO SECURITY SERVICES CO.,LTD. Stock Price (Quote)
JP¥946.40
+7.30 (+0.777%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥839.40 | JP¥955.20 | Friday, 31st May 2024 2331.T stock ended at JP¥946.40. This is 0.777% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.01% from a day low at JP¥936.40 to a day high of JP¥955.20. |
90 days | JP¥798.20 | JP¥955.20 | |
52 weeks | JP¥769.20 | JP¥4,079.00 |
Historical SOHGO SECURITY SERVICES CO.,LTD. prices
Date | Open | High | Low | Close | Volume |
May 19, 2022 | JP¥3,630.00 | JP¥3,680.00 | JP¥3,585.00 | JP¥3,655.00 | 942 500 |
May 18, 2022 | JP¥3,735.00 | JP¥3,785.00 | JP¥3,705.00 | JP¥3,715.00 | 1 009 700 |
May 17, 2022 | JP¥3,690.00 | JP¥3,785.00 | JP¥3,685.00 | JP¥3,775.00 | 1 139 100 |
May 16, 2022 | JP¥3,695.00 | JP¥3,705.00 | JP¥3,590.00 | JP¥3,660.00 | 1 446 900 |
May 13, 2022 | JP¥3,640.00 | JP¥3,815.00 | JP¥3,620.00 | JP¥3,720.00 | 1 332 200 |
May 12, 2022 | JP¥3,695.00 | JP¥3,700.00 | JP¥3,610.00 | JP¥3,685.00 | 762 000 |
May 11, 2022 | JP¥3,700.00 | JP¥3,780.00 | JP¥3,685.00 | JP¥3,745.00 | 533 900 |
May 10, 2022 | JP¥3,640.00 | JP¥3,730.00 | JP¥3,630.00 | JP¥3,705.00 | 845 100 |
May 09, 2022 | JP¥3,610.00 | JP¥3,660.00 | JP¥3,600.00 | JP¥3,645.00 | 421 000 |
May 06, 2022 | JP¥3,635.00 | JP¥3,665.00 | JP¥3,590.00 | JP¥3,655.00 | 631 200 |
May 02, 2022 | JP¥3,615.00 | JP¥3,645.00 | JP¥3,585.00 | JP¥3,630.00 | 338 400 |
Apr 28, 2022 | JP¥3,525.00 | JP¥3,625.00 | JP¥3,525.00 | JP¥3,625.00 | 495 900 |
Apr 27, 2022 | JP¥3,500.00 | JP¥3,555.00 | JP¥3,485.00 | JP¥3,515.00 | 430 000 |
Apr 26, 2022 | JP¥3,555.00 | JP¥3,590.00 | JP¥3,535.00 | JP¥3,570.00 | 348 800 |
Apr 25, 2022 | JP¥3,500.00 | JP¥3,575.00 | JP¥3,500.00 | JP¥3,560.00 | 361 500 |
Apr 22, 2022 | JP¥3,575.00 | JP¥3,625.00 | JP¥3,555.00 | JP¥3,575.00 | 349 000 |
Apr 21, 2022 | JP¥3,595.00 | JP¥3,635.00 | JP¥3,550.00 | JP¥3,625.00 | 377 400 |
Apr 20, 2022 | JP¥3,595.00 | JP¥3,615.00 | JP¥3,535.00 | JP¥3,580.00 | 465 900 |
Apr 19, 2022 | JP¥3,520.00 | JP¥3,560.00 | JP¥3,505.00 | JP¥3,530.00 | 440 200 |
Apr 18, 2022 | JP¥3,505.00 | JP¥3,535.00 | JP¥3,480.00 | JP¥3,505.00 | 390 900 |
Apr 15, 2022 | JP¥3,585.00 | JP¥3,600.00 | JP¥3,535.00 | JP¥3,545.00 | 359 600 |
Apr 14, 2022 | JP¥3,570.00 | JP¥3,630.00 | JP¥3,560.00 | JP¥3,585.00 | 184 100 |
Apr 13, 2022 | JP¥3,580.00 | JP¥3,650.00 | JP¥3,570.00 | JP¥3,595.00 | 636 200 |
Apr 12, 2022 | JP¥3,600.00 | JP¥3,655.00 | JP¥3,525.00 | JP¥3,535.00 | 685 700 |
Apr 11, 2022 | JP¥3,650.00 | JP¥3,675.00 | JP¥3,605.00 | JP¥3,655.00 | 532 400 |
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 2331.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 2331.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 2331.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.