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 |
Feb 24, 2023 | JP¥294.00 | JP¥309.00 | JP¥292.00 | JP¥302.00 | 693 100 |
Feb 22, 2023 | JP¥297.00 | JP¥302.00 | JP¥290.00 | JP¥291.00 | 228 800 |
Feb 21, 2023 | JP¥292.00 | JP¥299.00 | JP¥287.00 | JP¥293.00 | 416 700 |
Feb 20, 2023 | JP¥290.00 | JP¥290.00 | JP¥281.00 | JP¥285.00 | 280 400 |
Feb 17, 2023 | JP¥288.00 | JP¥301.00 | JP¥288.00 | JP¥293.00 | 445 800 |
Feb 16, 2023 | JP¥286.00 | JP¥293.00 | JP¥283.00 | JP¥289.00 | 518 500 |
Feb 15, 2023 | JP¥282.00 | JP¥289.00 | JP¥278.00 | JP¥285.00 | 291 400 |
Feb 14, 2023 | JP¥301.00 | JP¥312.00 | JP¥280.00 | JP¥281.00 | 1 579 800 |
Feb 13, 2023 | JP¥296.00 | JP¥309.00 | JP¥285.00 | JP¥308.00 | 664 200 |
Feb 10, 2023 | JP¥301.00 | JP¥309.00 | JP¥293.00 | JP¥302.00 | 426 300 |
Feb 09, 2023 | JP¥315.00 | JP¥320.00 | JP¥296.00 | JP¥299.00 | 856 700 |
Feb 08, 2023 | JP¥312.00 | JP¥319.00 | JP¥308.00 | JP¥318.00 | 404 400 |
Feb 07, 2023 | JP¥307.00 | JP¥321.00 | JP¥301.00 | JP¥314.00 | 860 000 |
Feb 06, 2023 | JP¥302.00 | JP¥308.00 | JP¥289.00 | JP¥303.00 | 618 600 |
Feb 03, 2023 | JP¥306.00 | JP¥322.00 | JP¥301.00 | JP¥307.00 | 992 300 |
Feb 02, 2023 | JP¥293.00 | JP¥306.00 | JP¥292.00 | JP¥306.00 | 524 700 |
Feb 01, 2023 | JP¥295.00 | JP¥309.00 | JP¥288.00 | JP¥296.00 | 949 400 |
Jan 31, 2023 | JP¥280.00 | JP¥298.00 | JP¥280.00 | JP¥292.00 | 970 600 |
Jan 30, 2023 | JP¥289.00 | JP¥289.00 | JP¥273.00 | JP¥279.00 | 1 553 100 |
Jan 27, 2023 | JP¥287.00 | JP¥289.00 | JP¥273.00 | JP¥289.00 | 571 100 |
Jan 26, 2023 | JP¥301.00 | JP¥321.00 | JP¥282.00 | JP¥285.00 | 1 864 900 |
Jan 25, 2023 | JP¥304.00 | JP¥314.00 | JP¥287.00 | JP¥290.00 | 994 000 |
Jan 24, 2023 | JP¥295.00 | JP¥310.00 | JP¥285.00 | JP¥306.00 | 983 200 |
Jan 23, 2023 | JP¥276.00 | JP¥306.00 | JP¥276.00 | JP¥303.00 | 859 600 |
Jan 20, 2023 | JP¥267.00 | JP¥301.00 | JP¥267.00 | JP¥279.00 | 1 383 400 |
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 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.