TYO:4203
Sumitomo Bakelite Company,Limited Stock Price (Quote)
JP¥4,408.00
+8.00 (+0.182%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,230.00 | JP¥4,867.00 | Tuesday, 21st May 2024 4203.T stock ended at JP¥4,408.00. This is 0.182% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.91% from a day low at JP¥4,406.00 to a day high of JP¥4,490.00. |
90 days | JP¥4,230.00 | JP¥9,324.00 | |
52 weeks | JP¥4,230.00 | JP¥9,324.00 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | JP¥4,429.00 | JP¥4,490.00 | JP¥4,406.00 | JP¥4,408.00 | 183 100 |
May 20, 2024 | JP¥4,340.00 | JP¥4,446.00 | JP¥4,320.00 | JP¥4,400.00 | 255 600 |
May 17, 2024 | JP¥4,367.00 | JP¥4,403.00 | JP¥4,311.00 | JP¥4,345.00 | 257 400 |
May 16, 2024 | JP¥4,441.00 | JP¥4,499.00 | JP¥4,402.00 | JP¥4,409.00 | 339 000 |
May 15, 2024 | JP¥4,415.00 | JP¥4,450.00 | JP¥4,352.00 | JP¥4,399.00 | 392 300 |
May 14, 2024 | JP¥4,575.00 | JP¥4,590.00 | JP¥4,401.00 | JP¥4,466.00 | 648 500 |
May 13, 2024 | JP¥4,680.00 | JP¥4,867.00 | JP¥4,584.00 | JP¥4,621.00 | 1 202 500 |
May 10, 2024 | JP¥4,520.00 | JP¥4,638.00 | JP¥4,520.00 | JP¥4,616.00 | 659 300 |
May 09, 2024 | JP¥4,511.00 | JP¥4,576.00 | JP¥4,481.00 | JP¥4,554.00 | 264 300 |
May 08, 2024 | JP¥4,514.00 | JP¥4,554.00 | JP¥4,481.00 | JP¥4,495.00 | 257 100 |
May 07, 2024 | JP¥4,560.00 | JP¥4,563.00 | JP¥4,510.00 | JP¥4,543.00 | 344 500 |
May 02, 2024 | JP¥4,450.00 | JP¥4,487.00 | JP¥4,421.00 | JP¥4,468.00 | 224 200 |
May 01, 2024 | JP¥4,493.00 | JP¥4,524.00 | JP¥4,445.00 | JP¥4,494.00 | 265 900 |
Apr 30, 2024 | JP¥4,469.00 | JP¥4,550.00 | JP¥4,431.00 | JP¥4,520.00 | 386 400 |
Apr 26, 2024 | JP¥4,280.00 | JP¥4,390.00 | JP¥4,238.00 | JP¥4,386.00 | 406 500 |
Apr 25, 2024 | JP¥4,368.00 | JP¥4,396.00 | JP¥4,285.00 | JP¥4,292.00 | 316 700 |
Apr 24, 2024 | JP¥4,339.00 | JP¥4,396.00 | JP¥4,309.00 | JP¥4,396.00 | 250 300 |
Apr 23, 2024 | JP¥4,294.00 | JP¥4,339.00 | JP¥4,230.00 | JP¥4,283.00 | 202 500 |
Apr 22, 2024 | JP¥4,300.00 | JP¥4,340.00 | JP¥4,239.00 | JP¥4,293.00 | 363 500 |
Apr 19, 2024 | JP¥4,473.00 | JP¥4,473.00 | JP¥4,271.00 | JP¥4,336.00 | 414 200 |
Apr 18, 2024 | JP¥4,414.00 | JP¥4,550.00 | JP¥4,352.00 | JP¥4,543.00 | 329 200 |
Apr 17, 2024 | JP¥4,473.00 | JP¥4,555.00 | JP¥4,442.00 | JP¥4,484.00 | 457 200 |
Apr 16, 2024 | JP¥4,478.00 | JP¥4,497.00 | JP¥4,375.00 | JP¥4,407.00 | 236 800 |
Apr 15, 2024 | JP¥4,464.00 | JP¥4,566.00 | JP¥4,444.00 | JP¥4,556.00 | 206 500 |
Apr 12, 2024 | JP¥4,464.00 | JP¥4,557.00 | JP¥4,464.00 | JP¥4,543.00 | 283 500 |
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 4203.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4203.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 4203.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.