JP¥1,418.00
-10.00 (-0.700%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥1,359.00 | JP¥1,454.00 | Tuesday, 18th Nov 2025 4569.T stock ended at JP¥1,418.00. This is 0.700% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 1.70% from a day low at JP¥1,410.00 to a day high of JP¥1,434.00. |
| 90 days | JP¥1,359.00 | JP¥1,588.00 | |
| 52 weeks | JP¥1,331.00 | JP¥1,698.00 |
Historical KYORIN Holdings,Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | JP¥1,430.00 | JP¥1,434.00 | JP¥1,410.00 | JP¥1,418.00 | 141 900 |
| Nov 17, 2025 | JP¥1,411.00 | JP¥1,432.00 | JP¥1,411.00 | JP¥1,428.00 | 131 400 |
| Nov 14, 2025 | JP¥1,406.00 | JP¥1,417.00 | JP¥1,403.00 | JP¥1,411.00 | 101 300 |
| Nov 13, 2025 | JP¥1,403.00 | JP¥1,413.00 | JP¥1,402.00 | JP¥1,406.00 | 130 200 |
| Nov 12, 2025 | JP¥1,405.00 | JP¥1,416.00 | JP¥1,392.00 | JP¥1,395.00 | 224 400 |
| Nov 11, 2025 | JP¥1,381.00 | JP¥1,389.00 | JP¥1,359.00 | JP¥1,386.00 | 323 100 |
| Nov 10, 2025 | JP¥1,380.00 | JP¥1,382.00 | JP¥1,365.00 | JP¥1,379.00 | 239 300 |
| Nov 07, 2025 | JP¥1,395.00 | JP¥1,409.00 | JP¥1,395.00 | JP¥1,406.00 | 89 400 |
| Nov 06, 2025 | JP¥1,395.00 | JP¥1,406.00 | JP¥1,393.00 | JP¥1,393.00 | 67 100 |
| Nov 05, 2025 | JP¥1,418.00 | JP¥1,429.00 | JP¥1,395.00 | JP¥1,401.00 | 126 700 |
| Nov 04, 2025 | JP¥1,405.00 | JP¥1,421.00 | JP¥1,404.00 | JP¥1,416.00 | 117 000 |
| Oct 31, 2025 | JP¥1,394.00 | JP¥1,408.00 | JP¥1,394.00 | JP¥1,405.00 | 118 200 |
| Oct 30, 2025 | JP¥1,388.00 | JP¥1,399.00 | JP¥1,384.00 | JP¥1,393.00 | 110 100 |
| Oct 29, 2025 | JP¥1,415.00 | JP¥1,415.00 | JP¥1,387.00 | JP¥1,387.00 | 163 000 |
| Oct 28, 2025 | JP¥1,443.00 | JP¥1,443.00 | JP¥1,414.00 | JP¥1,414.00 | 102 200 |
| Oct 27, 2025 | JP¥1,435.00 | JP¥1,447.00 | JP¥1,433.00 | JP¥1,447.00 | 59 300 |
| Oct 24, 2025 | JP¥1,450.00 | JP¥1,451.00 | JP¥1,433.00 | JP¥1,437.00 | 90 200 |
| Oct 23, 2025 | JP¥1,441.00 | JP¥1,454.00 | JP¥1,441.00 | JP¥1,450.00 | 123 500 |
| Oct 22, 2025 | JP¥1,442.00 | JP¥1,446.00 | JP¥1,435.00 | JP¥1,435.00 | 181 200 |
| Oct 21, 2025 | JP¥1,444.00 | JP¥1,448.00 | JP¥1,440.00 | JP¥1,442.00 | 59 900 |
| Oct 20, 2025 | JP¥1,442.00 | JP¥1,447.00 | JP¥1,438.00 | JP¥1,441.00 | 57 700 |
| Oct 17, 2025 | JP¥1,436.00 | JP¥1,439.00 | JP¥1,424.00 | JP¥1,430.00 | 107 000 |
| Oct 16, 2025 | JP¥1,431.00 | JP¥1,444.00 | JP¥1,430.00 | JP¥1,440.00 | 66 200 |
| Oct 15, 2025 | JP¥1,426.00 | JP¥1,438.00 | JP¥1,426.00 | JP¥1,430.00 | 131 400 |
| Oct 14, 2025 | JP¥1,430.00 | JP¥1,433.00 | JP¥1,412.00 | JP¥1,424.00 | 133 000 |
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 4569.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4569.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 4569.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 4569