TYO:4768
OTSUKA CORPORATION Stock Price (Quote)
JP¥2,978.00
+32.50 (+1.10%)
At Close: May 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,870.00 | JP¥3,194.00 | Monday, 27th May 2024 4768.T stock ended at JP¥2,978.00. This is 1.10% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 1.74% from a day low at JP¥2,929.50 to a day high of JP¥2,980.50. |
90 days | JP¥2,870.00 | JP¥6,874.00 | |
52 weeks | JP¥2,870.00 | JP¥6,874.00 |
Date | Open | High | Low | Close | Volume |
Jun 17, 2022 | JP¥3,815.00 | JP¥3,895.00 | JP¥3,810.00 | JP¥3,885.00 | 1 396 600 |
Jun 16, 2022 | JP¥3,900.00 | JP¥3,955.00 | JP¥3,870.00 | JP¥3,870.00 | 637 100 |
Jun 15, 2022 | JP¥3,900.00 | JP¥3,925.00 | JP¥3,825.00 | JP¥3,845.00 | 592 200 |
Jun 14, 2022 | JP¥3,895.00 | JP¥3,930.00 | JP¥3,855.00 | JP¥3,900.00 | 623 600 |
Jun 13, 2022 | JP¥3,920.00 | JP¥3,990.00 | JP¥3,920.00 | JP¥3,950.00 | 521 900 |
Jun 10, 2022 | JP¥3,980.00 | JP¥4,015.00 | JP¥3,970.00 | JP¥3,995.00 | 318 000 |
Jun 09, 2022 | JP¥4,000.00 | JP¥4,070.00 | JP¥3,990.00 | JP¥4,035.00 | 626 700 |
Jun 08, 2022 | JP¥4,025.00 | JP¥4,035.00 | JP¥3,960.00 | JP¥3,980.00 | 503 000 |
Jun 07, 2022 | JP¥4,035.00 | JP¥4,035.00 | JP¥3,995.00 | JP¥4,010.00 | 768 400 |
Jun 06, 2022 | JP¥4,045.00 | JP¥4,085.00 | JP¥4,015.00 | JP¥4,045.00 | 339 300 |
Jun 03, 2022 | JP¥4,120.00 | JP¥4,160.00 | JP¥4,085.00 | JP¥4,115.00 | 749 600 |
Jun 02, 2022 | JP¥4,110.00 | JP¥4,135.00 | JP¥4,025.00 | JP¥4,080.00 | 507 900 |
Jun 01, 2022 | JP¥4,145.00 | JP¥4,200.00 | JP¥4,110.00 | JP¥4,135.00 | 1 084 300 |
May 31, 2022 | JP¥4,115.00 | JP¥4,115.00 | JP¥4,005.00 | JP¥4,080.00 | 1 528 500 |
May 30, 2022 | JP¥4,065.00 | JP¥4,155.00 | JP¥4,065.00 | JP¥4,145.00 | 834 800 |
May 27, 2022 | JP¥4,065.00 | JP¥4,090.00 | JP¥3,995.00 | JP¥4,035.00 | 900 600 |
May 26, 2022 | JP¥3,975.00 | JP¥4,080.00 | JP¥3,965.00 | JP¥4,025.00 | 1 834 100 |
May 25, 2022 | JP¥3,895.00 | JP¥4,020.00 | JP¥3,895.00 | JP¥4,000.00 | 1 866 100 |
May 24, 2022 | JP¥3,905.00 | JP¥3,950.00 | JP¥3,865.00 | JP¥3,885.00 | 1 381 700 |
May 23, 2022 | JP¥3,805.00 | JP¥3,930.00 | JP¥3,785.00 | JP¥3,930.00 | 1 023 000 |
May 20, 2022 | JP¥3,750.00 | JP¥3,805.00 | JP¥3,715.00 | JP¥3,750.00 | 1 282 100 |
May 19, 2022 | JP¥3,710.00 | JP¥3,775.00 | JP¥3,690.00 | JP¥3,750.00 | 1 243 200 |
May 18, 2022 | JP¥3,845.00 | JP¥3,900.00 | JP¥3,770.00 | JP¥3,805.00 | 1 366 200 |
May 17, 2022 | JP¥3,815.00 | JP¥3,860.00 | JP¥3,775.00 | JP¥3,815.00 | 1 252 600 |
May 16, 2022 | JP¥3,920.00 | JP¥3,935.00 | JP¥3,845.00 | JP¥3,860.00 | 1 208 900 |
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 4768.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4768.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 4768.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.