TYO:3133
Delisted
kaihan co.,Ltd. Stock Price (Quote)
JP¥605.00
+0 (+0%)
At Close: Dec 18, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥605.00 | JP¥605.00 | Monday, 18th Dec 2023 3133.T stock ended at JP¥605.00. During the day the stock fluctuated 0% from a day low at JP¥605.00 to a day high of JP¥605.00. |
90 days | JP¥590.00 | JP¥630.00 | |
52 weeks | JP¥185.00 | JP¥910.00 |
Date | Open | High | Low | Close | Volume |
Jul 21, 2023 | JP¥611.00 | JP¥614.00 | JP¥581.00 | JP¥591.00 | 1 970 100 |
Jul 20, 2023 | JP¥630.00 | JP¥631.00 | JP¥594.00 | JP¥601.00 | 2 342 900 |
Jul 19, 2023 | JP¥629.00 | JP¥652.00 | JP¥603.00 | JP¥636.00 | 7 421 600 |
Jul 18, 2023 | JP¥562.00 | JP¥642.00 | JP¥562.00 | JP¥619.00 | 6 858 500 |
Jul 14, 2023 | JP¥600.00 | JP¥606.00 | JP¥560.00 | JP¥560.00 | 2 402 100 |
Jul 13, 2023 | JP¥601.00 | JP¥631.00 | JP¥589.00 | JP¥594.00 | 4 859 100 |
Jul 12, 2023 | JP¥590.00 | JP¥654.00 | JP¥553.00 | JP¥592.00 | 18 060 700 |
Jul 11, 2023 | JP¥458.00 | JP¥554.00 | JP¥458.00 | JP¥554.00 | 5 153 600 |
Jul 10, 2023 | JP¥474.00 | JP¥474.00 | JP¥474.00 | JP¥474.00 | 133 600 |
Jul 07, 2023 | JP¥574.00 | JP¥574.00 | JP¥574.00 | JP¥574.00 | 198 900 |
Jul 06, 2023 | JP¥820.00 | JP¥820.00 | JP¥674.00 | JP¥674.00 | 10 854 900 |
Jul 05, 2023 | JP¥891.00 | JP¥910.00 | JP¥747.00 | JP¥824.00 | 12 850 000 |
Jul 04, 2023 | JP¥844.00 | JP¥905.00 | JP¥833.00 | JP¥891.00 | 8 331 300 |
Jul 03, 2023 | JP¥826.00 | JP¥892.00 | JP¥822.00 | JP¥844.00 | 9 882 500 |
Jun 30, 2023 | JP¥780.00 | JP¥852.00 | JP¥779.00 | JP¥811.00 | 8 660 200 |
Jun 29, 2023 | JP¥713.00 | JP¥755.00 | JP¥701.00 | JP¥734.00 | 2 834 200 |
Jun 28, 2023 | JP¥743.00 | JP¥768.00 | JP¥713.00 | JP¥719.00 | 3 423 900 |
Jun 27, 2023 | JP¥803.00 | JP¥808.00 | JP¥707.00 | JP¥748.00 | 6 526 800 |
Jun 26, 2023 | JP¥761.00 | JP¥827.00 | JP¥735.00 | JP¥798.00 | 11 267 800 |
Jun 23, 2023 | JP¥763.00 | JP¥837.00 | JP¥689.00 | JP¥748.00 | 19 852 000 |
Jun 22, 2023 | JP¥655.00 | JP¥748.00 | JP¥646.00 | JP¥748.00 | 14 465 700 |
Jun 21, 2023 | JP¥592.00 | JP¥648.00 | JP¥587.00 | JP¥648.00 | 3 446 300 |
Jun 20, 2023 | JP¥616.00 | JP¥630.00 | JP¥591.00 | JP¥603.00 | 2 905 800 |
Jun 19, 2023 | JP¥638.00 | JP¥674.00 | JP¥612.00 | JP¥631.00 | 5 984 600 |
Jun 16, 2023 | JP¥548.00 | JP¥612.00 | JP¥537.00 | JP¥612.00 | 4 890 700 |
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 3133.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 3133.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 3133.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.