TYO:6049
ItoKuro Inc. Stock Price (Quote)
JP¥267.00
+1.00 (+0.376%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥256.00 | JP¥275.00 | Friday, 24th May 2024 6049.T stock ended at JP¥267.00. This is 0.376% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.90% from a day low at JP¥263.00 to a day high of JP¥268.00. |
90 days | JP¥254.00 | JP¥328.00 | |
52 weeks | JP¥254.00 | JP¥404.00 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2022 | JP¥449.00 | JP¥459.00 | JP¥443.00 | JP¥447.00 | 421 400 |
Jan 17, 2022 | JP¥450.00 | JP¥455.00 | JP¥444.00 | JP¥449.00 | 462 000 |
Jan 14, 2022 | JP¥441.00 | JP¥441.00 | JP¥430.00 | JP¥439.00 | 466 700 |
Jan 13, 2022 | JP¥461.00 | JP¥462.00 | JP¥448.00 | JP¥449.00 | 205 000 |
Jan 12, 2022 | JP¥465.00 | JP¥473.00 | JP¥460.00 | JP¥464.00 | 280 300 |
Jan 11, 2022 | JP¥455.00 | JP¥457.00 | JP¥442.00 | JP¥451.00 | 200 400 |
Jan 07, 2022 | JP¥460.00 | JP¥464.00 | JP¥442.00 | JP¥457.00 | 458 300 |
Jan 06, 2022 | JP¥467.00 | JP¥475.00 | JP¥453.00 | JP¥457.00 | 445 000 |
Jan 05, 2022 | JP¥489.00 | JP¥495.00 | JP¥482.00 | JP¥482.00 | 92 500 |
Jan 04, 2022 | JP¥488.00 | JP¥488.00 | JP¥488.00 | JP¥488.00 | 0 |
Dec 30, 2021 | JP¥488.00 | JP¥488.00 | JP¥488.00 | JP¥488.00 | 0 |
Dec 29, 2021 | JP¥491.00 | JP¥503.00 | JP¥491.00 | JP¥499.00 | 256 200 |
Dec 28, 2021 | JP¥486.00 | JP¥497.00 | JP¥481.00 | JP¥491.00 | 317 500 |
Dec 27, 2021 | JP¥489.00 | JP¥489.00 | JP¥467.00 | JP¥478.00 | 479 500 |
Dec 24, 2021 | JP¥499.00 | JP¥504.00 | JP¥486.00 | JP¥488.00 | 323 100 |
Dec 23, 2021 | JP¥505.00 | JP¥514.00 | JP¥493.00 | JP¥496.00 | 265 100 |
Dec 22, 2021 | JP¥491.00 | JP¥509.00 | JP¥487.00 | JP¥501.00 | 411 200 |
Dec 21, 2021 | JP¥502.00 | JP¥510.00 | JP¥487.00 | JP¥489.00 | 383 700 |
Dec 20, 2021 | JP¥496.00 | JP¥513.00 | JP¥492.00 | JP¥494.00 | 515 000 |
Dec 17, 2021 | JP¥518.00 | JP¥523.00 | JP¥500.00 | JP¥505.00 | 755 600 |
Dec 16, 2021 | JP¥538.00 | JP¥555.00 | JP¥515.00 | JP¥522.00 | 1 347 300 |
Dec 15, 2021 | JP¥588.00 | JP¥597.00 | JP¥536.00 | JP¥538.00 | 2 938 200 |
Dec 14, 2021 | JP¥588.00 | JP¥588.00 | JP¥588.00 | JP¥588.00 | 39 300 |
Dec 13, 2021 | JP¥688.00 | JP¥688.00 | JP¥688.00 | JP¥688.00 | 32 500 |
Dec 10, 2021 | JP¥888.00 | JP¥888.00 | JP¥835.00 | JP¥838.00 | 416 300 |
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 6049.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6049.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 6049.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.