TYO:5805
SWCC SHOWA HOLDINGS CO.,LTD. Stock Price (Quote)
JP¥4,170.00
-30.00 (-0.714%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,760.00 | JP¥4,400.00 | Thursday, 16th May 2024 5805.T stock ended at JP¥4,170.00. This is 0.714% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.40% from a day low at JP¥4,095.00 to a day high of JP¥4,275.00. |
90 days | JP¥3,210.00 | JP¥4,400.00 | |
52 weeks | JP¥1,794.00 | JP¥4,400.00 |
Date | Open | High | Low | Close | Volume |
Feb 15, 2022 | JP¥1,890.00 | JP¥1,893.00 | JP¥1,838.00 | JP¥1,857.00 | 138 900 |
Feb 14, 2022 | JP¥1,900.00 | JP¥1,917.00 | JP¥1,877.00 | JP¥1,888.00 | 212 000 |
Feb 10, 2022 | JP¥1,974.00 | JP¥1,991.00 | JP¥1,962.00 | JP¥1,962.00 | 22 000 |
Feb 09, 2022 | JP¥1,946.00 | JP¥1,976.00 | JP¥1,937.00 | JP¥1,958.00 | 279 100 |
Feb 08, 2022 | JP¥1,808.00 | JP¥1,912.00 | JP¥1,741.00 | JP¥1,912.00 | 236 600 |
Feb 07, 2022 | JP¥1,869.00 | JP¥1,907.00 | JP¥1,851.00 | JP¥1,899.00 | 357 600 |
Feb 04, 2022 | JP¥1,810.00 | JP¥1,929.00 | JP¥1,810.00 | JP¥1,884.00 | 902 300 |
Feb 03, 2022 | JP¥1,808.00 | JP¥1,808.00 | JP¥1,741.00 | JP¥1,748.00 | 368 600 |
Feb 02, 2022 | JP¥1,790.00 | JP¥1,861.00 | JP¥1,778.00 | JP¥1,848.00 | 274 500 |
Feb 01, 2022 | JP¥1,804.00 | JP¥1,835.00 | JP¥1,757.00 | JP¥1,761.00 | 282 400 |
Jan 31, 2022 | JP¥1,743.00 | JP¥1,808.00 | JP¥1,733.00 | JP¥1,791.00 | 260 600 |
Jan 28, 2022 | JP¥1,721.00 | JP¥1,751.00 | JP¥1,685.00 | JP¥1,743.00 | 221 100 |
Jan 27, 2022 | JP¥1,815.00 | JP¥1,823.00 | JP¥1,675.00 | JP¥1,681.00 | 423 000 |
Jan 26, 2022 | JP¥1,785.00 | JP¥1,806.00 | JP¥1,747.00 | JP¥1,785.00 | 140 800 |
Jan 25, 2022 | JP¥1,828.00 | JP¥1,857.00 | JP¥1,765.00 | JP¥1,785.00 | 206 000 |
Jan 24, 2022 | JP¥1,838.00 | JP¥1,865.00 | JP¥1,803.00 | JP¥1,848.00 | 246 700 |
Jan 21, 2022 | JP¥1,790.00 | JP¥1,849.00 | JP¥1,790.00 | JP¥1,840.00 | 365 600 |
Jan 20, 2022 | JP¥1,750.00 | JP¥1,812.00 | JP¥1,739.00 | JP¥1,809.00 | 230 900 |
Jan 19, 2022 | JP¥1,771.00 | JP¥1,815.00 | JP¥1,757.00 | JP¥1,765.00 | 344 200 |
Jan 18, 2022 | JP¥1,911.00 | JP¥1,911.00 | JP¥1,829.00 | JP¥1,829.00 | 392 400 |
Jan 17, 2022 | JP¥1,913.00 | JP¥1,924.00 | JP¥1,871.00 | JP¥1,902.00 | 363 400 |
Jan 14, 2022 | JP¥1,953.00 | JP¥1,953.00 | JP¥1,884.00 | JP¥1,916.00 | 727 800 |
Jan 13, 2022 | JP¥1,949.00 | JP¥2,021.00 | JP¥1,883.00 | JP¥1,989.00 | 1 520 900 |
Jan 12, 2022 | JP¥1,787.00 | JP¥1,833.00 | JP¥1,781.00 | JP¥1,830.00 | 221 500 |
Jan 11, 2022 | JP¥1,740.00 | JP¥1,770.00 | JP¥1,730.00 | JP¥1,765.00 | 152 100 |
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 5805.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 5805.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 5805.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.