TYO:2929
Pharma Foods International Co.,Ltd. Stock Price (Quote)
JP¥975.00
-10.00 (-1.02%)
At Close: Jun 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥826.00 | JP¥1,014.00 | Monday, 17th Jun 2024 2929.T stock ended at JP¥975.00. This is 1.02% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 3.88% from a day low at JP¥953.00 to a day high of JP¥990.00. |
90 days | JP¥800.00 | JP¥1,014.00 | |
52 weeks | JP¥800.00 | JP¥2,344.00 |
Historical Pharma Foods International Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Sep 21, 2022 | JP¥1,250.00 | JP¥1,250.00 | JP¥1,162.00 | JP¥1,173.00 | 818 200 |
Sep 20, 2022 | JP¥1,290.00 | JP¥1,305.00 | JP¥1,261.00 | JP¥1,262.00 | 376 700 |
Sep 16, 2022 | JP¥1,296.00 | JP¥1,315.00 | JP¥1,275.00 | JP¥1,302.00 | 422 000 |
Sep 15, 2022 | JP¥1,336.00 | JP¥1,342.00 | JP¥1,305.00 | JP¥1,308.00 | 354 800 |
Sep 14, 2022 | JP¥1,349.00 | JP¥1,371.00 | JP¥1,336.00 | JP¥1,336.00 | 502 900 |
Sep 13, 2022 | JP¥1,375.00 | JP¥1,398.00 | JP¥1,357.00 | JP¥1,384.00 | 479 700 |
Sep 12, 2022 | JP¥1,456.00 | JP¥1,470.00 | JP¥1,373.00 | JP¥1,373.00 | 1 152 300 |
Sep 09, 2022 | JP¥1,379.00 | JP¥1,489.00 | JP¥1,370.00 | JP¥1,454.00 | 2 247 000 |
Sep 08, 2022 | JP¥1,311.00 | JP¥1,377.00 | JP¥1,291.00 | JP¥1,363.00 | 1 401 800 |
Sep 07, 2022 | JP¥1,300.00 | JP¥1,319.00 | JP¥1,250.00 | JP¥1,291.00 | 2 821 400 |
Sep 06, 2022 | JP¥1,516.00 | JP¥1,550.00 | JP¥1,405.00 | JP¥1,405.00 | 2 405 500 |
Sep 05, 2022 | JP¥1,425.00 | JP¥1,476.00 | JP¥1,408.00 | JP¥1,456.00 | 434 900 |
Sep 02, 2022 | JP¥1,453.00 | JP¥1,463.00 | JP¥1,400.00 | JP¥1,434.00 | 578 600 |
Sep 01, 2022 | JP¥1,520.00 | JP¥1,522.00 | JP¥1,456.00 | JP¥1,463.00 | 399 700 |
Aug 31, 2022 | JP¥1,505.00 | JP¥1,531.00 | JP¥1,489.00 | JP¥1,509.00 | 523 100 |
Aug 30, 2022 | JP¥1,468.00 | JP¥1,517.00 | JP¥1,446.00 | JP¥1,517.00 | 595 100 |
Aug 29, 2022 | JP¥1,516.00 | JP¥1,540.00 | JP¥1,446.00 | JP¥1,457.00 | 1 750 900 |
Aug 26, 2022 | JP¥1,530.00 | JP¥1,603.00 | JP¥1,528.00 | JP¥1,577.00 | 1 303 000 |
Aug 25, 2022 | JP¥1,555.00 | JP¥1,563.00 | JP¥1,508.00 | JP¥1,522.00 | 318 200 |
Aug 24, 2022 | JP¥1,555.00 | JP¥1,564.00 | JP¥1,517.00 | JP¥1,533.00 | 618 100 |
Aug 23, 2022 | JP¥1,510.00 | JP¥1,558.00 | JP¥1,488.00 | JP¥1,547.00 | 334 800 |
Aug 22, 2022 | JP¥1,486.00 | JP¥1,528.00 | JP¥1,482.00 | JP¥1,521.00 | 261 500 |
Aug 19, 2022 | JP¥1,518.00 | JP¥1,530.00 | JP¥1,495.00 | JP¥1,503.00 | 294 800 |
Aug 18, 2022 | JP¥1,501.00 | JP¥1,547.00 | JP¥1,489.00 | JP¥1,523.00 | 359 900 |
Aug 17, 2022 | JP¥1,480.00 | JP¥1,528.00 | JP¥1,474.00 | JP¥1,513.00 | 449 200 |
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 2929.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 2929.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 2929.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.