TYO:6027
Bengo4.com,Inc. Stock Price (Quote)
JP¥2,924.00
-2.00 (-0.0684%)
At Close: Jun 06, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,466.00 | JP¥3,320.00 | Thursday, 6th Jun 2024 6027.T stock ended at JP¥2,924.00. This is 0.0684% less than the trading day before Wednesday, 5th Jun 2024. During the day the stock fluctuated 2.57% from a day low at JP¥2,880.00 to a day high of JP¥2,954.00. |
90 days | JP¥2,466.00 | JP¥3,630.00 | |
52 weeks | JP¥2,466.00 | JP¥5,800.00 |
Historical Bengo4.com,Inc. prices
Date | Open | High | Low | Close | Volume |
Nov 30, 2023 | JP¥4,590.00 | JP¥4,785.00 | JP¥4,565.00 | JP¥4,710.00 | 412 800 |
Nov 29, 2023 | JP¥4,645.00 | JP¥4,725.00 | JP¥4,535.00 | JP¥4,645.00 | 274 600 |
Nov 28, 2023 | JP¥4,405.00 | JP¥4,665.00 | JP¥4,405.00 | JP¥4,650.00 | 528 600 |
Nov 27, 2023 | JP¥4,420.00 | JP¥4,580.00 | JP¥4,395.00 | JP¥4,430.00 | 488 400 |
Nov 24, 2023 | JP¥4,220.00 | JP¥4,330.00 | JP¥4,185.00 | JP¥4,305.00 | 243 300 |
Nov 22, 2023 | JP¥4,215.00 | JP¥4,275.00 | JP¥4,130.00 | JP¥4,185.00 | 253 100 |
Nov 21, 2023 | JP¥4,315.00 | JP¥4,315.00 | JP¥4,150.00 | JP¥4,250.00 | 339 000 |
Nov 20, 2023 | JP¥4,325.00 | JP¥4,375.00 | JP¥4,260.00 | JP¥4,320.00 | 422 000 |
Nov 17, 2023 | JP¥4,575.00 | JP¥4,585.00 | JP¥4,320.00 | JP¥4,375.00 | 486 300 |
Nov 16, 2023 | JP¥4,670.00 | JP¥4,790.00 | JP¥4,610.00 | JP¥4,645.00 | 349 500 |
Nov 15, 2023 | JP¥4,570.00 | JP¥4,760.00 | JP¥4,545.00 | JP¥4,730.00 | 556 100 |
Nov 14, 2023 | JP¥4,535.00 | JP¥4,540.00 | JP¥4,295.00 | JP¥4,300.00 | 351 600 |
Nov 13, 2023 | JP¥4,675.00 | JP¥4,700.00 | JP¥4,460.00 | JP¥4,530.00 | 279 700 |
Nov 10, 2023 | JP¥4,625.00 | JP¥4,670.00 | JP¥4,530.00 | JP¥4,630.00 | 232 700 |
Nov 09, 2023 | JP¥4,710.00 | JP¥4,780.00 | JP¥4,570.00 | JP¥4,765.00 | 292 300 |
Nov 08, 2023 | JP¥5,010.00 | JP¥5,090.00 | JP¥4,675.00 | JP¥4,695.00 | 382 400 |
Nov 07, 2023 | JP¥4,830.00 | JP¥4,940.00 | JP¥4,735.00 | JP¥4,865.00 | 423 800 |
Nov 06, 2023 | JP¥4,650.00 | JP¥5,090.00 | JP¥4,635.00 | JP¥4,970.00 | 730 400 |
Nov 02, 2023 | JP¥4,165.00 | JP¥4,455.00 | JP¥4,165.00 | JP¥4,455.00 | 378 800 |
Nov 01, 2023 | JP¥4,220.00 | JP¥4,340.00 | JP¥4,070.00 | JP¥4,070.00 | 276 600 |
Oct 31, 2023 | JP¥4,210.00 | JP¥4,230.00 | JP¥4,035.00 | JP¥4,190.00 | 305 500 |
Oct 30, 2023 | JP¥4,150.00 | JP¥4,325.00 | JP¥4,145.00 | JP¥4,225.00 | 367 400 |
Oct 27, 2023 | JP¥4,010.00 | JP¥4,220.00 | JP¥3,910.00 | JP¥4,220.00 | 510 100 |
Oct 26, 2023 | JP¥3,870.00 | JP¥4,105.00 | JP¥3,745.00 | JP¥3,940.00 | 1 034 300 |
Oct 25, 2023 | JP¥3,960.00 | JP¥3,980.00 | JP¥3,865.00 | JP¥3,870.00 | 300 200 |
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 6027.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6027.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 6027.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.