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 |
Aug 28, 2023 | JP¥1,753.00 | JP¥1,768.00 | JP¥1,751.50 | JP¥1,761.50 | 1 470 800 |
Aug 25, 2023 | JP¥1,754.50 | JP¥1,758.00 | JP¥1,743.00 | JP¥1,748.00 | 1 139 400 |
Aug 24, 2023 | JP¥1,758.00 | JP¥1,778.00 | JP¥1,751.50 | JP¥1,770.50 | 1 521 000 |
Aug 23, 2023 | JP¥1,735.50 | JP¥1,762.50 | JP¥1,734.50 | JP¥1,759.00 | 724 200 |
Aug 22, 2023 | JP¥1,748.00 | JP¥1,753.50 | JP¥1,735.00 | JP¥1,744.50 | 1 385 100 |
Aug 21, 2023 | JP¥1,758.00 | JP¥1,761.00 | JP¥1,731.00 | JP¥1,735.50 | 1 185 700 |
Aug 18, 2023 | JP¥1,752.00 | JP¥1,766.50 | JP¥1,746.00 | JP¥1,758.00 | 1 869 200 |
Aug 17, 2023 | JP¥1,745.00 | JP¥1,768.50 | JP¥1,730.50 | JP¥1,758.00 | 1 747 900 |
Aug 16, 2023 | JP¥1,760.50 | JP¥1,769.00 | JP¥1,749.50 | JP¥1,749.50 | 1 712 900 |
Aug 15, 2023 | JP¥1,787.50 | JP¥1,794.50 | JP¥1,775.50 | JP¥1,777.50 | 1 647 800 |
Aug 14, 2023 | JP¥1,795.00 | JP¥1,810.00 | JP¥1,771.50 | JP¥1,780.50 | 1 729 200 |
Aug 10, 2023 | JP¥1,779.00 | JP¥1,799.50 | JP¥1,771.00 | JP¥1,794.50 | 1 789 200 |
Aug 09, 2023 | JP¥1,793.00 | JP¥1,797.00 | JP¥1,773.00 | JP¥1,776.00 | 1 068 500 |
Aug 08, 2023 | JP¥1,755.00 | JP¥1,785.00 | JP¥1,749.50 | JP¥1,783.50 | 3 295 000 |
Aug 07, 2023 | JP¥1,727.00 | JP¥1,744.50 | JP¥1,720.00 | JP¥1,740.00 | 3 099 000 |
Aug 04, 2023 | JP¥1,728.00 | JP¥1,746.00 | JP¥1,720.00 | JP¥1,732.50 | 2 177 200 |
Aug 03, 2023 | JP¥1,785.50 | JP¥1,798.00 | JP¥1,734.00 | JP¥1,751.50 | 6 955 000 |
Aug 02, 2023 | JP¥1,835.50 | JP¥1,944.00 | JP¥1,819.50 | JP¥1,877.50 | 6 140 000 |
Aug 01, 2023 | JP¥1,827.50 | JP¥1,853.00 | JP¥1,818.00 | JP¥1,848.00 | 2 709 800 |
Jul 31, 2023 | JP¥1,802.00 | JP¥1,822.50 | JP¥1,790.00 | JP¥1,820.00 | 2 851 500 |
Jul 28, 2023 | JP¥1,798.00 | JP¥1,798.00 | JP¥1,735.50 | JP¥1,774.00 | 3 968 400 |
Jul 27, 2023 | JP¥1,768.00 | JP¥1,782.50 | JP¥1,760.00 | JP¥1,780.50 | 2 126 500 |
Jul 26, 2023 | JP¥1,806.00 | JP¥1,807.50 | JP¥1,774.00 | JP¥1,788.00 | 1 835 200 |
Jul 25, 2023 | JP¥1,794.00 | JP¥1,824.50 | JP¥1,784.00 | JP¥1,817.50 | 3 480 300 |
Jul 24, 2023 | JP¥1,770.00 | JP¥1,786.00 | JP¥1,768.50 | JP¥1,781.50 | 2 038 300 |
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 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.