TYO:6273
SMC CORPORATION Stock Price (Quote)
JP¥75,820.00
+120.00 (+0.159%)
At Close: Jun 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥75,190.00 | JP¥81,980.00 | Monday, 24th Jun 2024 6273.T stock ended at JP¥75,820.00. This is 0.159% more than the trading day before Friday, 21st Jun 2024. During the day the stock fluctuated 1.68% from a day low at JP¥75,190.00 to a day high of JP¥76,450.00. |
90 days | JP¥75,190.00 | JP¥87,930.00 | |
52 weeks | JP¥65,700.00 | JP¥93,220.00 |
Historical SMC CORPORATION prices
Date | Open | High | Low | Close | Volume |
Jun 24, 2024 | JP¥75,510.00 | JP¥76,450.00 | JP¥75,190.00 | JP¥75,820.00 | 169 200 |
Jun 21, 2024 | JP¥76,640.00 | JP¥76,850.00 | JP¥75,590.00 | JP¥75,700.00 | 357 300 |
Jun 20, 2024 | JP¥76,550.00 | JP¥77,090.00 | JP¥76,180.00 | JP¥76,690.00 | 104 700 |
Jun 19, 2024 | JP¥77,800.00 | JP¥78,080.00 | JP¥76,920.00 | JP¥77,260.00 | 104 400 |
Jun 18, 2024 | JP¥77,250.00 | JP¥77,750.00 | JP¥76,460.00 | JP¥77,180.00 | 152 600 |
Jun 17, 2024 | JP¥77,290.00 | JP¥77,480.00 | JP¥76,380.00 | JP¥76,500.00 | 178 100 |
Jun 14, 2024 | JP¥79,070.00 | JP¥79,770.00 | JP¥78,200.00 | JP¥78,790.00 | 288 300 |
Jun 13, 2024 | JP¥79,150.00 | JP¥79,970.00 | JP¥78,800.00 | JP¥79,340.00 | 198 500 |
Jun 12, 2024 | JP¥77,720.00 | JP¥78,560.00 | JP¥77,120.00 | JP¥78,290.00 | 190 100 |
Jun 11, 2024 | JP¥78,320.00 | JP¥78,760.00 | JP¥77,750.00 | JP¥78,680.00 | 142 000 |
Jun 10, 2024 | JP¥77,360.00 | JP¥78,060.00 | JP¥76,920.00 | JP¥77,990.00 | 132 100 |
Jun 07, 2024 | JP¥76,450.00 | JP¥77,560.00 | JP¥76,430.00 | JP¥77,130.00 | 112 500 |
Jun 06, 2024 | JP¥78,190.00 | JP¥78,290.00 | JP¥76,630.00 | JP¥76,680.00 | 161 500 |
Jun 05, 2024 | JP¥78,150.00 | JP¥78,450.00 | JP¥76,390.00 | JP¥77,100.00 | 290 200 |
Jun 04, 2024 | JP¥79,630.00 | JP¥80,280.00 | JP¥78,780.00 | JP¥79,970.00 | 172 200 |
Jun 03, 2024 | JP¥79,490.00 | JP¥80,890.00 | JP¥79,460.00 | JP¥80,390.00 | 208 100 |
May 31, 2024 | JP¥77,810.00 | JP¥79,220.00 | JP¥77,760.00 | JP¥78,810.00 | 390 100 |
May 30, 2024 | JP¥78,090.00 | JP¥78,700.00 | JP¥77,500.00 | JP¥77,800.00 | 183 300 |
May 29, 2024 | JP¥79,650.00 | JP¥80,100.00 | JP¥78,530.00 | JP¥78,970.00 | 231 700 |
May 28, 2024 | JP¥81,000.00 | JP¥81,040.00 | JP¥79,820.00 | JP¥80,450.00 | 173 300 |
May 27, 2024 | JP¥81,810.00 | JP¥81,980.00 | JP¥80,360.00 | JP¥81,500.00 | 150 900 |
May 24, 2024 | JP¥81,400.00 | JP¥82,620.00 | JP¥80,900.00 | JP¥81,900.00 | 157 900 |
May 23, 2024 | JP¥82,550.00 | JP¥83,470.00 | JP¥82,140.00 | JP¥82,890.00 | 142 200 |
May 22, 2024 | JP¥82,400.00 | JP¥83,410.00 | JP¥82,200.00 | JP¥82,220.00 | 172 400 |
May 21, 2024 | JP¥84,200.00 | JP¥84,550.00 | JP¥82,950.00 | JP¥83,040.00 | 197 500 |
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 6273.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6273.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 6273.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.