TYO:6049
ItoKuro Inc. Stock Price (Quote)
JP¥269.00
+1.00 (+0.373%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥254.00 | JP¥275.00 | Friday, 17th May 2024 6049.T stock ended at JP¥269.00. This is 0.373% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.89% from a day low at JP¥265.00 to a day high of JP¥270.00. |
90 days | JP¥254.00 | JP¥328.00 | |
52 weeks | JP¥254.00 | JP¥404.00 |
Date | Open | High | Low | Close | Volume |
Jul 21, 2023 | JP¥330.00 | JP¥331.00 | JP¥317.00 | JP¥323.00 | 210 400 |
Jul 20, 2023 | JP¥330.00 | JP¥344.00 | JP¥327.00 | JP¥332.00 | 340 000 |
Jul 19, 2023 | JP¥337.00 | JP¥339.00 | JP¥319.00 | JP¥324.00 | 322 900 |
Jul 18, 2023 | JP¥344.00 | JP¥352.00 | JP¥333.00 | JP¥335.00 | 147 300 |
Jul 14, 2023 | JP¥349.00 | JP¥355.00 | JP¥335.00 | JP¥342.00 | 295 600 |
Jul 13, 2023 | JP¥333.00 | JP¥356.00 | JP¥333.00 | JP¥351.00 | 524 900 |
Jul 12, 2023 | JP¥335.00 | JP¥335.00 | JP¥326.00 | JP¥328.00 | 175 900 |
Jul 11, 2023 | JP¥321.00 | JP¥337.00 | JP¥319.00 | JP¥335.00 | 433 000 |
Jul 10, 2023 | JP¥325.00 | JP¥334.00 | JP¥315.00 | JP¥316.00 | 356 800 |
Jul 07, 2023 | JP¥308.00 | JP¥325.00 | JP¥305.00 | JP¥323.00 | 634 100 |
Jul 06, 2023 | JP¥302.00 | JP¥318.00 | JP¥298.00 | JP¥311.00 | 527 600 |
Jul 05, 2023 | JP¥290.00 | JP¥310.00 | JP¥290.00 | JP¥306.00 | 675 600 |
Jul 04, 2023 | JP¥295.00 | JP¥295.00 | JP¥287.00 | JP¥288.00 | 193 900 |
Jul 03, 2023 | JP¥294.00 | JP¥300.00 | JP¥292.00 | JP¥293.00 | 116 100 |
Jun 30, 2023 | JP¥290.00 | JP¥295.00 | JP¥287.00 | JP¥294.00 | 44 000 |
Jun 29, 2023 | JP¥295.00 | JP¥299.00 | JP¥289.00 | JP¥291.00 | 62 300 |
Jun 28, 2023 | JP¥297.00 | JP¥300.00 | JP¥287.00 | JP¥291.00 | 121 900 |
Jun 27, 2023 | JP¥300.00 | JP¥301.00 | JP¥291.00 | JP¥297.00 | 102 700 |
Jun 26, 2023 | JP¥293.00 | JP¥301.00 | JP¥290.00 | JP¥299.00 | 130 700 |
Jun 23, 2023 | JP¥290.00 | JP¥294.00 | JP¥285.00 | JP¥293.00 | 201 600 |
Jun 22, 2023 | JP¥292.00 | JP¥292.00 | JP¥283.00 | JP¥284.00 | 101 000 |
Jun 21, 2023 | JP¥286.00 | JP¥292.00 | JP¥280.00 | JP¥292.00 | 206 800 |
Jun 20, 2023 | JP¥288.00 | JP¥289.00 | JP¥281.00 | JP¥288.00 | 167 000 |
Jun 19, 2023 | JP¥277.00 | JP¥288.00 | JP¥272.00 | JP¥286.00 | 420 600 |
Jun 16, 2023 | JP¥275.00 | JP¥283.00 | JP¥272.00 | JP¥277.00 | 239 000 |
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.