TYO:4028
ISHIHARA SANGYO KAISHA,LTD. Stock Price (Quote)
JP¥1,607.00
+18.00 (+1.13%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,568.00 | JP¥1,870.00 | Friday, 17th May 2024 4028.T stock ended at JP¥1,607.00. This is 1.13% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.06% from a day low at JP¥1,568.00 to a day high of JP¥1,616.00. |
90 days | JP¥1,462.00 | JP¥1,870.00 | |
52 weeks | JP¥1,217.00 | JP¥1,870.00 |
Date | Open | High | Low | Close | Volume |
Jul 21, 2023 | JP¥1,311.00 | JP¥1,330.00 | JP¥1,308.00 | JP¥1,323.00 | 193 000 |
Jul 20, 2023 | JP¥1,301.00 | JP¥1,313.00 | JP¥1,296.00 | JP¥1,304.00 | 149 400 |
Jul 19, 2023 | JP¥1,287.00 | JP¥1,304.00 | JP¥1,279.00 | JP¥1,300.00 | 197 700 |
Jul 18, 2023 | JP¥1,250.00 | JP¥1,268.00 | JP¥1,245.00 | JP¥1,267.00 | 203 400 |
Jul 14, 2023 | JP¥1,256.00 | JP¥1,261.00 | JP¥1,246.00 | JP¥1,252.00 | 201 400 |
Jul 13, 2023 | JP¥1,263.00 | JP¥1,263.00 | JP¥1,245.00 | JP¥1,251.00 | 125 600 |
Jul 12, 2023 | JP¥1,275.00 | JP¥1,278.00 | JP¥1,246.00 | JP¥1,247.00 | 204 900 |
Jul 11, 2023 | JP¥1,275.00 | JP¥1,287.00 | JP¥1,267.00 | JP¥1,271.00 | 150 400 |
Jul 10, 2023 | JP¥1,277.00 | JP¥1,289.00 | JP¥1,269.00 | JP¥1,271.00 | 319 000 |
Jul 07, 2023 | JP¥1,269.00 | JP¥1,283.00 | JP¥1,258.00 | JP¥1,267.00 | 267 500 |
Jul 06, 2023 | JP¥1,285.00 | JP¥1,305.00 | JP¥1,276.00 | JP¥1,281.00 | 163 000 |
Jul 05, 2023 | JP¥1,300.00 | JP¥1,308.00 | JP¥1,289.00 | JP¥1,293.00 | 236 000 |
Jul 04, 2023 | JP¥1,323.00 | JP¥1,335.00 | JP¥1,307.00 | JP¥1,307.00 | 202 000 |
Jul 03, 2023 | JP¥1,312.00 | JP¥1,355.00 | JP¥1,312.00 | JP¥1,338.00 | 289 500 |
Jun 30, 2023 | JP¥1,316.00 | JP¥1,325.00 | JP¥1,307.00 | JP¥1,308.00 | 146 200 |
Jun 29, 2023 | JP¥1,312.00 | JP¥1,331.00 | JP¥1,312.00 | JP¥1,322.00 | 206 700 |
Jun 28, 2023 | JP¥1,290.00 | JP¥1,320.00 | JP¥1,290.00 | JP¥1,319.00 | 266 300 |
Jun 27, 2023 | JP¥1,279.00 | JP¥1,290.00 | JP¥1,275.00 | JP¥1,289.00 | 168 300 |
Jun 26, 2023 | JP¥1,275.00 | JP¥1,301.00 | JP¥1,263.00 | JP¥1,284.00 | 288 900 |
Jun 23, 2023 | JP¥1,288.00 | JP¥1,297.00 | JP¥1,263.00 | JP¥1,271.00 | 214 600 |
Jun 22, 2023 | JP¥1,294.00 | JP¥1,305.00 | JP¥1,283.00 | JP¥1,283.00 | 212 700 |
Jun 21, 2023 | JP¥1,271.00 | JP¥1,308.00 | JP¥1,268.00 | JP¥1,308.00 | 197 900 |
Jun 20, 2023 | JP¥1,278.00 | JP¥1,290.00 | JP¥1,270.00 | JP¥1,287.00 | 183 400 |
Jun 19, 2023 | JP¥1,300.00 | JP¥1,307.00 | JP¥1,278.00 | JP¥1,282.00 | 239 400 |
Jun 16, 2023 | JP¥1,294.00 | JP¥1,311.00 | JP¥1,284.00 | JP¥1,293.00 | 253 000 |
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 4028.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4028.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 4028.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.