TYO:4912
Lion Corporation Stock Price (Quote)
JP¥1,271.50
-25.50 (-1.97%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,271.50 | JP¥1,448.50 | Tuesday, 21st May 2024 4912.T stock ended at JP¥1,271.50. This is 1.97% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.97% from a day low at JP¥1,271.50 to a day high of JP¥1,296.50. |
90 days | JP¥1,271.50 | JP¥1,448.50 | |
52 weeks | JP¥1,231.50 | JP¥1,607.00 |
Date | Open | High | Low | Close | Volume |
Jul 25, 2023 | JP¥1,339.00 | JP¥1,342.00 | JP¥1,333.50 | JP¥1,339.50 | 1 411 600 |
Jul 24, 2023 | JP¥1,344.00 | JP¥1,344.50 | JP¥1,335.50 | JP¥1,338.50 | 938 600 |
Jul 21, 2023 | JP¥1,340.00 | JP¥1,343.50 | JP¥1,334.50 | JP¥1,339.50 | 1 163 900 |
Jul 20, 2023 | JP¥1,341.00 | JP¥1,342.50 | JP¥1,333.00 | JP¥1,334.50 | 995 000 |
Jul 19, 2023 | JP¥1,340.00 | JP¥1,346.00 | JP¥1,334.00 | JP¥1,339.50 | 939 500 |
Jul 18, 2023 | JP¥1,332.00 | JP¥1,343.00 | JP¥1,330.50 | JP¥1,335.50 | 933 900 |
Jul 14, 2023 | JP¥1,334.00 | JP¥1,337.50 | JP¥1,325.00 | JP¥1,335.00 | 997 700 |
Jul 13, 2023 | JP¥1,337.00 | JP¥1,339.50 | JP¥1,332.00 | JP¥1,335.00 | 1 025 200 |
Jul 12, 2023 | JP¥1,335.50 | JP¥1,340.00 | JP¥1,327.00 | JP¥1,333.50 | 1 109 400 |
Jul 11, 2023 | JP¥1,337.00 | JP¥1,341.00 | JP¥1,329.50 | JP¥1,332.50 | 1 303 600 |
Jul 10, 2023 | JP¥1,339.50 | JP¥1,348.00 | JP¥1,331.00 | JP¥1,343.00 | 1 193 500 |
Jul 07, 2023 | JP¥1,339.50 | JP¥1,344.50 | JP¥1,333.00 | JP¥1,339.50 | 1 012 800 |
Jul 06, 2023 | JP¥1,354.50 | JP¥1,358.50 | JP¥1,334.00 | JP¥1,344.50 | 1 830 000 |
Jul 05, 2023 | JP¥1,357.00 | JP¥1,366.50 | JP¥1,356.00 | JP¥1,361.50 | 898 700 |
Jul 04, 2023 | JP¥1,358.00 | JP¥1,364.50 | JP¥1,354.00 | JP¥1,356.00 | 892 200 |
Jul 03, 2023 | JP¥1,353.00 | JP¥1,363.50 | JP¥1,351.50 | JP¥1,359.50 | 805 300 |
Jun 30, 2023 | JP¥1,361.50 | JP¥1,361.50 | JP¥1,336.50 | JP¥1,342.50 | 1 489 000 |
Jun 29, 2023 | JP¥1,367.50 | JP¥1,369.00 | JP¥1,353.00 | JP¥1,356.50 | 1 534 700 |
Jun 28, 2023 | JP¥1,375.00 | JP¥1,383.50 | JP¥1,374.00 | JP¥1,382.50 | 1 029 200 |
Jun 27, 2023 | JP¥1,392.00 | JP¥1,392.50 | JP¥1,369.50 | JP¥1,372.50 | 1 333 300 |
Jun 26, 2023 | JP¥1,380.00 | JP¥1,393.50 | JP¥1,372.00 | JP¥1,392.00 | 1 116 600 |
Jun 23, 2023 | JP¥1,390.00 | JP¥1,390.00 | JP¥1,373.50 | JP¥1,377.50 | 1 909 000 |
Jun 22, 2023 | JP¥1,394.50 | JP¥1,397.50 | JP¥1,388.00 | JP¥1,390.00 | 1 432 700 |
Jun 21, 2023 | JP¥1,387.00 | JP¥1,401.50 | JP¥1,386.00 | JP¥1,393.50 | 1 315 000 |
Jun 20, 2023 | JP¥1,389.00 | JP¥1,389.50 | JP¥1,374.00 | JP¥1,384.00 | 1 151 300 |
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 4912.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4912.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 4912.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.