TYO:6070
CAREERLINK CO.,LTD. Stock Price (Quote)
JP¥2,445.00
-30.00 (-1.21%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,375.00 | JP¥2,587.00 | Tuesday, 21st May 2024 6070.T stock ended at JP¥2,445.00. This is 1.21% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.96% from a day low at JP¥2,445.00 to a day high of JP¥2,493.00. |
90 days | JP¥2,346.00 | JP¥2,795.00 | |
52 weeks | JP¥1,938.00 | JP¥3,150.00 |
Date | Open | High | Low | Close | Volume |
Mar 29, 2022 | JP¥1,359.00 | JP¥1,392.00 | JP¥1,359.00 | JP¥1,375.00 | 91 000 |
Mar 28, 2022 | JP¥1,376.00 | JP¥1,377.00 | JP¥1,351.00 | JP¥1,358.00 | 92 700 |
Mar 25, 2022 | JP¥1,400.00 | JP¥1,401.00 | JP¥1,348.00 | JP¥1,395.00 | 133 600 |
Mar 24, 2022 | JP¥1,343.00 | JP¥1,376.00 | JP¥1,332.00 | JP¥1,373.00 | 92 800 |
Mar 23, 2022 | JP¥1,376.00 | JP¥1,401.00 | JP¥1,360.00 | JP¥1,369.00 | 118 000 |
Mar 22, 2022 | JP¥1,423.00 | JP¥1,424.00 | JP¥1,351.00 | JP¥1,352.00 | 139 400 |
Mar 18, 2022 | JP¥1,369.00 | JP¥1,409.00 | JP¥1,369.00 | JP¥1,405.00 | 136 300 |
Mar 17, 2022 | JP¥1,390.00 | JP¥1,394.00 | JP¥1,351.00 | JP¥1,369.00 | 215 700 |
Mar 16, 2022 | JP¥1,310.00 | JP¥1,339.00 | JP¥1,284.00 | JP¥1,330.00 | 182 400 |
Mar 15, 2022 | JP¥1,200.00 | JP¥1,280.00 | JP¥1,194.00 | JP¥1,259.00 | 171 300 |
Mar 14, 2022 | JP¥1,196.00 | JP¥1,223.00 | JP¥1,191.00 | JP¥1,199.00 | 144 200 |
Mar 11, 2022 | JP¥1,230.00 | JP¥1,240.00 | JP¥1,182.00 | JP¥1,196.00 | 207 700 |
Mar 10, 2022 | JP¥1,255.00 | JP¥1,277.00 | JP¥1,238.00 | JP¥1,255.00 | 157 300 |
Mar 09, 2022 | JP¥1,250.00 | JP¥1,260.00 | JP¥1,200.00 | JP¥1,200.00 | 157 800 |
Mar 08, 2022 | JP¥1,231.00 | JP¥1,279.00 | JP¥1,219.00 | JP¥1,227.00 | 205 100 |
Mar 07, 2022 | JP¥1,280.00 | JP¥1,285.00 | JP¥1,239.00 | JP¥1,264.00 | 199 300 |
Mar 04, 2022 | JP¥1,364.00 | JP¥1,369.00 | JP¥1,310.00 | JP¥1,331.00 | 144 100 |
Mar 03, 2022 | JP¥1,400.00 | JP¥1,401.00 | JP¥1,358.00 | JP¥1,376.00 | 132 400 |
Mar 02, 2022 | JP¥1,426.00 | JP¥1,437.00 | JP¥1,366.00 | JP¥1,372.00 | 225 900 |
Mar 01, 2022 | JP¥1,477.00 | JP¥1,485.00 | JP¥1,438.00 | JP¥1,439.00 | 187 600 |
Feb 28, 2022 | JP¥1,419.00 | JP¥1,456.00 | JP¥1,404.00 | JP¥1,447.00 | 262 100 |
Feb 25, 2022 | JP¥1,400.00 | JP¥1,425.00 | JP¥1,386.00 | JP¥1,421.00 | 205 000 |
Feb 24, 2022 | JP¥1,387.00 | JP¥1,401.00 | JP¥1,335.00 | JP¥1,345.00 | 226 600 |
Feb 22, 2022 | JP¥1,386.00 | JP¥1,443.00 | JP¥1,384.00 | JP¥1,388.00 | 234 500 |
Feb 21, 2022 | JP¥1,400.00 | JP¥1,428.00 | JP¥1,384.00 | JP¥1,418.00 | 203 900 |
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 6070.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6070.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 6070.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.