TYO:4540
TSUMURA & CO. Stock Price (Quote)
JP¥4,007.00
+57.00 (+1.44%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,656.00 | JP¥4,392.00 | Monday, 3rd Jun 2024 4540.T stock ended at JP¥4,007.00. This is 1.44% more than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 2.32% from a day low at JP¥3,959.00 to a day high of JP¥4,051.00. |
90 days | JP¥2,721.00 | JP¥4,392.00 | |
52 weeks | JP¥2,551.00 | JP¥4,392.00 |
Historical TSUMURA & CO. prices
Date | Open | High | Low | Close | Volume |
Apr 11, 2022 | JP¥3,255.00 | JP¥3,305.00 | JP¥3,255.00 | JP¥3,290.00 | 69 900 |
Apr 08, 2022 | JP¥3,265.00 | JP¥3,275.00 | JP¥3,230.00 | JP¥3,260.00 | 115 500 |
Apr 07, 2022 | JP¥3,160.00 | JP¥3,230.00 | JP¥3,155.00 | JP¥3,220.00 | 105 900 |
Apr 06, 2022 | JP¥3,235.00 | JP¥3,270.00 | JP¥3,175.00 | JP¥3,220.00 | 194 800 |
Apr 05, 2022 | JP¥3,270.00 | JP¥3,280.00 | JP¥3,235.00 | JP¥3,250.00 | 72 800 |
Apr 04, 2022 | JP¥3,250.00 | JP¥3,275.00 | JP¥3,205.00 | JP¥3,260.00 | 80 500 |
Apr 01, 2022 | JP¥3,190.00 | JP¥3,255.00 | JP¥3,150.00 | JP¥3,235.00 | 114 800 |
Mar 31, 2022 | JP¥3,275.00 | JP¥3,290.00 | JP¥3,195.00 | JP¥3,200.00 | 175 100 |
Mar 30, 2022 | JP¥3,390.00 | JP¥3,415.00 | JP¥3,270.00 | JP¥3,320.00 | 149 000 |
Mar 29, 2022 | JP¥3,370.00 | JP¥3,415.00 | JP¥3,365.00 | JP¥3,415.00 | 113 700 |
Mar 28, 2022 | JP¥3,425.00 | JP¥3,425.00 | JP¥3,370.00 | JP¥3,375.00 | 54 500 |
Mar 25, 2022 | JP¥3,415.00 | JP¥3,430.00 | JP¥3,385.00 | JP¥3,425.00 | 92 500 |
Mar 24, 2022 | JP¥3,390.00 | JP¥3,415.00 | JP¥3,330.00 | JP¥3,370.00 | 103 400 |
Mar 23, 2022 | JP¥3,330.00 | JP¥3,430.00 | JP¥3,310.00 | JP¥3,400.00 | 140 800 |
Mar 22, 2022 | JP¥3,350.00 | JP¥3,350.00 | JP¥3,280.00 | JP¥3,290.00 | 129 000 |
Mar 18, 2022 | JP¥3,385.00 | JP¥3,405.00 | JP¥3,335.00 | JP¥3,350.00 | 118 000 |
Mar 17, 2022 | JP¥3,440.00 | JP¥3,445.00 | JP¥3,360.00 | JP¥3,385.00 | 122 800 |
Mar 16, 2022 | JP¥3,435.00 | JP¥3,495.00 | JP¥3,390.00 | JP¥3,410.00 | 144 700 |
Mar 15, 2022 | JP¥3,360.00 | JP¥3,430.00 | JP¥3,360.00 | JP¥3,410.00 | 113 300 |
Mar 14, 2022 | JP¥3,335.00 | JP¥3,395.00 | JP¥3,315.00 | JP¥3,355.00 | 95 900 |
Mar 11, 2022 | JP¥3,295.00 | JP¥3,355.00 | JP¥3,285.00 | JP¥3,320.00 | 154 400 |
Mar 10, 2022 | JP¥3,285.00 | JP¥3,345.00 | JP¥3,260.00 | JP¥3,330.00 | 128 200 |
Mar 09, 2022 | JP¥3,165.00 | JP¥3,190.00 | JP¥3,110.00 | JP¥3,175.00 | 198 700 |
Mar 08, 2022 | JP¥3,165.00 | JP¥3,220.00 | JP¥3,150.00 | JP¥3,200.00 | 210 100 |
Mar 07, 2022 | JP¥3,160.00 | JP¥3,200.00 | JP¥3,130.00 | JP¥3,175.00 | 103 700 |
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 4540.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4540.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 4540.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.