TYO:3288
Open House Co.,Ltd. Stock Price (Quote)
JP¥4,599.00
-120.00 (-2.54%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,436.00 | JP¥4,956.00 | Thursday, 16th May 2024 3288.T stock ended at JP¥4,599.00. This is 2.54% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 3.25% from a day low at JP¥4,490.00 to a day high of JP¥4,636.00. |
90 days | JP¥4,325.00 | JP¥5,054.00 | |
52 weeks | JP¥3,966.00 | JP¥5,746.00 |
Date | Open | High | Low | Close | Volume |
Aug 25, 2023 | JP¥4,724.00 | JP¥4,814.00 | JP¥4,710.00 | JP¥4,767.00 | 356 200 |
Aug 24, 2023 | JP¥4,749.00 | JP¥4,766.00 | JP¥4,708.00 | JP¥4,745.00 | 506 200 |
Aug 23, 2023 | JP¥4,729.00 | JP¥4,776.00 | JP¥4,700.00 | JP¥4,776.00 | 356 000 |
Aug 22, 2023 | JP¥4,797.00 | JP¥4,805.00 | JP¥4,701.00 | JP¥4,743.00 | 352 800 |
Aug 21, 2023 | JP¥4,769.00 | JP¥4,805.00 | JP¥4,720.00 | JP¥4,775.00 | 378 000 |
Aug 18, 2023 | JP¥4,880.00 | JP¥4,889.00 | JP¥4,726.00 | JP¥4,769.00 | 616 100 |
Aug 17, 2023 | JP¥4,872.00 | JP¥4,945.00 | JP¥4,820.00 | JP¥4,868.00 | 1 134 400 |
Aug 16, 2023 | JP¥4,843.00 | JP¥4,879.00 | JP¥4,704.00 | JP¥4,704.00 | 1 469 900 |
Aug 15, 2023 | JP¥5,220.00 | JP¥5,222.00 | JP¥4,905.00 | JP¥4,905.00 | 986 200 |
Aug 14, 2023 | JP¥5,465.00 | JP¥5,580.00 | JP¥5,408.00 | JP¥5,420.00 | 679 500 |
Aug 10, 2023 | JP¥5,415.00 | JP¥5,483.00 | JP¥5,372.00 | JP¥5,483.00 | 181 600 |
Aug 09, 2023 | JP¥5,333.00 | JP¥5,407.00 | JP¥5,289.00 | JP¥5,407.00 | 147 600 |
Aug 08, 2023 | JP¥5,345.00 | JP¥5,378.00 | JP¥5,300.00 | JP¥5,340.00 | 176 100 |
Aug 07, 2023 | JP¥5,221.00 | JP¥5,376.00 | JP¥5,205.00 | JP¥5,361.00 | 205 900 |
Aug 04, 2023 | JP¥5,245.00 | JP¥5,318.00 | JP¥5,211.00 | JP¥5,231.00 | 150 900 |
Aug 03, 2023 | JP¥5,372.00 | JP¥5,383.00 | JP¥5,308.00 | JP¥5,316.00 | 212 400 |
Aug 02, 2023 | JP¥5,420.00 | JP¥5,462.00 | JP¥5,410.00 | JP¥5,421.00 | 222 300 |
Aug 01, 2023 | JP¥5,436.00 | JP¥5,464.00 | JP¥5,374.00 | JP¥5,464.00 | 221 500 |
Jul 31, 2023 | JP¥5,382.00 | JP¥5,424.00 | JP¥5,350.00 | JP¥5,404.00 | 322 500 |
Jul 28, 2023 | JP¥5,280.00 | JP¥5,370.00 | JP¥5,228.00 | JP¥5,353.00 | 307 400 |
Jul 27, 2023 | JP¥5,438.00 | JP¥5,438.00 | JP¥5,352.00 | JP¥5,407.00 | 271 000 |
Jul 26, 2023 | JP¥5,354.00 | JP¥5,449.00 | JP¥5,313.00 | JP¥5,445.00 | 224 600 |
Jul 25, 2023 | JP¥5,313.00 | JP¥5,380.00 | JP¥5,296.00 | JP¥5,373.00 | 322 500 |
Jul 24, 2023 | JP¥5,291.00 | JP¥5,314.00 | JP¥5,222.00 | JP¥5,252.00 | 307 400 |
Jul 21, 2023 | JP¥5,227.00 | JP¥5,266.00 | JP¥5,204.00 | JP¥5,231.00 | 233 000 |
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 3288.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 3288.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 3288.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.