JP¥3,765.00
+95.00 (+2.59%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥3,395.00 | JP¥4,420.00 | Monday, 10th Aug 2026 429A.T stock ended at JP¥3,765.00. This is 2.59% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 6.53% from a day low at JP¥3,600.00 to a day high of JP¥3,835.00. |
| 90 days | JP¥3,395.00 | JP¥5,190.00 | |
| 52 weeks | JP¥2,671.00 | JP¥5,290.00 |
Historical Tekscend Photomask Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | JP¥3,735.00 | JP¥3,835.00 | JP¥3,600.00 | JP¥3,765.00 | 1 528 700 |
| Aug 07, 2026 | JP¥3,735.00 | JP¥3,735.00 | JP¥3,595.00 | JP¥3,670.00 | 3 543 900 |
| Aug 06, 2026 | JP¥4,350.00 | JP¥4,420.00 | JP¥4,240.00 | JP¥4,295.00 | 1 295 300 |
| Aug 05, 2026 | JP¥4,210.00 | JP¥4,380.00 | JP¥4,155.00 | JP¥4,315.00 | 956 300 |
| Aug 04, 2026 | JP¥4,055.00 | JP¥4,120.00 | JP¥4,000.00 | JP¥4,055.00 | 602 400 |
| Aug 03, 2026 | JP¥3,865.00 | JP¥4,070.00 | JP¥3,840.00 | JP¥4,010.00 | 890 500 |
| Jul 31, 2026 | JP¥3,905.00 | JP¥4,030.00 | JP¥3,740.00 | JP¥3,935.00 | 1 451 100 |
| Jul 30, 2026 | JP¥3,615.00 | JP¥3,720.00 | JP¥3,560.00 | JP¥3,635.00 | 925 600 |
| Jul 29, 2026 | JP¥3,770.00 | JP¥3,800.00 | JP¥3,395.00 | JP¥3,545.00 | 1 751 700 |
| Jul 28, 2026 | JP¥4,090.00 | JP¥4,115.00 | JP¥3,740.00 | JP¥3,785.00 | 1 627 700 |
| Jul 27, 2026 | JP¥4,120.00 | JP¥4,380.00 | JP¥4,090.00 | JP¥4,290.00 | 1 119 100 |
| Jul 24, 2026 | JP¥4,215.00 | JP¥4,250.00 | JP¥4,040.00 | JP¥4,105.00 | 914 800 |
| Jul 23, 2026 | JP¥4,015.00 | JP¥4,395.00 | JP¥4,010.00 | JP¥4,285.00 | 2 778 700 |
| Jul 22, 2026 | JP¥3,850.00 | JP¥3,920.00 | JP¥3,725.00 | JP¥3,760.00 | 1 135 300 |
| Jul 21, 2026 | JP¥3,675.00 | JP¥3,715.00 | JP¥3,560.00 | JP¥3,650.00 | 1 172 700 |
| Jul 17, 2026 | JP¥3,700.00 | JP¥3,710.00 | JP¥3,470.00 | JP¥3,555.00 | 1 578 800 |
| Jul 16, 2026 | JP¥4,050.00 | JP¥4,070.00 | JP¥3,845.00 | JP¥3,900.00 | 1 009 800 |
| Jul 15, 2026 | JP¥4,125.00 | JP¥4,220.00 | JP¥4,030.00 | JP¥4,160.00 | 715 000 |
| Jul 14, 2026 | JP¥4,100.00 | JP¥4,160.00 | JP¥4,025.00 | JP¥4,100.00 | 543 200 |
| Jul 13, 2026 | JP¥4,310.00 | JP¥4,395.00 | JP¥4,130.00 | JP¥4,170.00 | 807 900 |
| Jul 10, 2026 | JP¥4,385.00 | JP¥4,445.00 | JP¥4,270.00 | JP¥4,325.00 | 762 100 |
| Jul 09, 2026 | JP¥4,350.00 | JP¥4,380.00 | JP¥4,225.00 | JP¥4,300.00 | 711 300 |
| Jul 08, 2026 | JP¥4,380.00 | JP¥4,465.00 | JP¥4,190.00 | JP¥4,240.00 | 1 229 200 |
| Jul 07, 2026 | JP¥4,450.00 | JP¥4,620.00 | JP¥4,395.00 | JP¥4,470.00 | 959 300 |
| Jul 06, 2026 | JP¥4,845.00 | JP¥4,920.00 | JP¥4,490.00 | JP¥4,550.00 | 1 367 900 |
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 429A.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 429A.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 429A.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.
Sign In
Buy 429A