TYO:5802
Sumitomo Electric Industries,Ltd. Stock Price (Quote)
JP¥2,371.00
+21.50 (+0.92%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,290.00 | JP¥2,451.00 | Friday, 17th May 2024 5802.T stock ended at JP¥2,371.00. This is 0.92% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.26% from a day low at JP¥2,318.50 to a day high of JP¥2,371.00. |
90 days | JP¥2,132.50 | JP¥2,499.00 | |
52 weeks | JP¥1,550.50 | JP¥2,499.00 |
Date | Open | High | Low | Close | Volume |
Nov 09, 2023 | JP¥1,791.00 | JP¥1,806.50 | JP¥1,772.50 | JP¥1,800.00 | 2 254 000 |
Nov 08, 2023 | JP¥1,842.50 | JP¥1,862.00 | JP¥1,783.00 | JP¥1,797.50 | 4 041 400 |
Nov 07, 2023 | JP¥1,820.00 | JP¥1,827.50 | JP¥1,794.00 | JP¥1,824.00 | 4 403 200 |
Nov 06, 2023 | JP¥1,751.00 | JP¥1,824.00 | JP¥1,751.00 | JP¥1,801.50 | 8 267 100 |
Nov 02, 2023 | JP¥1,652.50 | JP¥1,654.50 | JP¥1,604.00 | JP¥1,617.00 | 3 103 500 |
Nov 01, 2023 | JP¥1,607.00 | JP¥1,621.00 | JP¥1,591.00 | JP¥1,617.00 | 2 066 800 |
Oct 31, 2023 | JP¥1,585.50 | JP¥1,586.50 | JP¥1,550.50 | JP¥1,569.00 | 3 298 700 |
Oct 30, 2023 | JP¥1,590.00 | JP¥1,593.50 | JP¥1,558.50 | JP¥1,571.50 | 2 337 400 |
Oct 27, 2023 | JP¥1,603.00 | JP¥1,627.50 | JP¥1,600.50 | JP¥1,619.00 | 2 393 900 |
Oct 26, 2023 | JP¥1,592.50 | JP¥1,602.00 | JP¥1,577.50 | JP¥1,586.00 | 2 092 000 |
Oct 25, 2023 | JP¥1,612.00 | JP¥1,613.50 | JP¥1,594.50 | JP¥1,595.00 | 2 091 700 |
Oct 24, 2023 | JP¥1,594.00 | JP¥1,601.00 | JP¥1,553.00 | JP¥1,589.00 | 3 552 200 |
Oct 23, 2023 | JP¥1,598.00 | JP¥1,623.00 | JP¥1,592.50 | JP¥1,608.00 | 2 621 600 |
Oct 20, 2023 | JP¥1,609.00 | JP¥1,621.50 | JP¥1,598.50 | JP¥1,606.00 | 2 087 200 |
Oct 19, 2023 | JP¥1,630.00 | JP¥1,633.00 | JP¥1,621.00 | JP¥1,625.00 | 2 148 800 |
Oct 18, 2023 | JP¥1,687.00 | JP¥1,689.50 | JP¥1,650.50 | JP¥1,658.00 | 2 569 700 |
Oct 17, 2023 | JP¥1,695.00 | JP¥1,716.50 | JP¥1,675.00 | JP¥1,687.00 | 2 042 700 |
Oct 16, 2023 | JP¥1,692.50 | JP¥1,711.00 | JP¥1,687.50 | JP¥1,691.00 | 2 164 500 |
Oct 13, 2023 | JP¥1,700.00 | JP¥1,718.50 | JP¥1,695.50 | JP¥1,705.50 | 3 211 500 |
Oct 12, 2023 | JP¥1,714.50 | JP¥1,726.00 | JP¥1,710.50 | JP¥1,722.00 | 2 562 300 |
Oct 11, 2023 | JP¥1,705.50 | JP¥1,723.00 | JP¥1,702.50 | JP¥1,711.00 | 1 977 300 |
Oct 10, 2023 | JP¥1,685.00 | JP¥1,712.00 | JP¥1,681.50 | JP¥1,705.50 | 2 454 300 |
Oct 06, 2023 | JP¥1,660.00 | JP¥1,679.00 | JP¥1,645.00 | JP¥1,665.50 | 2 027 700 |
Oct 05, 2023 | JP¥1,647.50 | JP¥1,662.00 | JP¥1,629.00 | JP¥1,658.00 | 2 948 500 |
Oct 04, 2023 | JP¥1,699.50 | JP¥1,699.50 | JP¥1,633.50 | JP¥1,636.50 | 3 655 800 |
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 5802.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 5802.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 5802.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.