TYO:4530
HISAMITSU PHARMACEUTICAL CO.,INC. Stock Price (Quote)
JP¥3,796.00
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,688.00 | JP¥3,874.00 | Friday, 17th May 2024 4530.T stock ended at JP¥3,796.00. During the day the stock fluctuated 1.30% from a day low at JP¥3,768.00 to a day high of JP¥3,817.00. |
90 days | JP¥3,688.00 | JP¥4,055.00 | |
52 weeks | JP¥3,542.00 | JP¥5,497.00 |
Date | Open | High | Low | Close | Volume |
Mar 04, 2024 | JP¥3,870.00 | JP¥3,884.00 | JP¥3,833.00 | JP¥3,842.00 | 171 900 |
Mar 01, 2024 | JP¥3,874.00 | JP¥3,913.00 | JP¥3,862.00 | JP¥3,873.00 | 167 900 |
Feb 29, 2024 | JP¥3,901.00 | JP¥3,915.00 | JP¥3,850.00 | JP¥3,874.00 | 201 200 |
Feb 28, 2024 | JP¥3,943.00 | JP¥3,944.00 | JP¥3,891.00 | JP¥3,918.00 | 178 500 |
Feb 27, 2024 | JP¥4,025.00 | JP¥4,037.00 | JP¥3,978.00 | JP¥3,997.00 | 233 000 |
Feb 26, 2024 | JP¥3,994.00 | JP¥4,050.00 | JP¥3,970.00 | JP¥4,028.00 | 238 900 |
Feb 22, 2024 | JP¥4,000.00 | JP¥4,014.00 | JP¥3,958.00 | JP¥3,973.00 | 203 300 |
Feb 21, 2024 | JP¥4,042.00 | JP¥4,042.00 | JP¥3,981.00 | JP¥4,005.00 | 130 600 |
Feb 20, 2024 | JP¥4,036.00 | JP¥4,055.00 | JP¥4,020.00 | JP¥4,030.00 | 119 400 |
Feb 19, 2024 | JP¥4,036.00 | JP¥4,052.00 | JP¥3,998.00 | JP¥4,030.00 | 145 100 |
Feb 16, 2024 | JP¥4,024.00 | JP¥4,076.00 | JP¥3,997.00 | JP¥4,058.00 | 229 400 |
Feb 15, 2024 | JP¥4,097.00 | JP¥4,097.00 | JP¥3,958.00 | JP¥3,974.00 | 243 400 |
Feb 14, 2024 | JP¥4,130.00 | JP¥4,132.00 | JP¥4,040.00 | JP¥4,085.00 | 179 900 |
Feb 13, 2024 | JP¥4,150.00 | JP¥4,162.00 | JP¥4,098.00 | JP¥4,152.00 | 178 600 |
Feb 09, 2024 | JP¥4,106.00 | JP¥4,162.00 | JP¥4,085.00 | JP¥4,143.00 | 158 900 |
Feb 08, 2024 | JP¥4,153.00 | JP¥4,158.00 | JP¥4,102.00 | JP¥4,136.00 | 153 500 |
Feb 07, 2024 | JP¥4,150.00 | JP¥4,172.00 | JP¥4,132.00 | JP¥4,164.00 | 119 700 |
Feb 06, 2024 | JP¥4,206.00 | JP¥4,206.00 | JP¥4,158.00 | JP¥4,164.00 | 113 400 |
Feb 05, 2024 | JP¥4,213.00 | JP¥4,244.00 | JP¥4,194.00 | JP¥4,232.00 | 108 700 |
Feb 02, 2024 | JP¥4,209.00 | JP¥4,225.00 | JP¥4,189.00 | JP¥4,215.00 | 98 600 |
Feb 01, 2024 | JP¥4,191.00 | JP¥4,207.00 | JP¥4,161.00 | JP¥4,181.00 | 114 800 |
Jan 31, 2024 | JP¥4,168.00 | JP¥4,220.00 | JP¥4,159.00 | JP¥4,216.00 | 109 000 |
Jan 30, 2024 | JP¥4,252.00 | JP¥4,252.00 | JP¥4,190.00 | JP¥4,190.00 | 99 500 |
Jan 29, 2024 | JP¥4,211.00 | JP¥4,234.00 | JP¥4,196.00 | JP¥4,217.00 | 80 300 |
Jan 26, 2024 | JP¥4,193.00 | JP¥4,240.00 | JP¥4,191.00 | JP¥4,211.00 | 111 600 |
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 4530.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4530.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 4530.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.