14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days JP¥1,034.00 JP¥1,213.00 Friday, 14th Jun 2024 6779.T stock ended at JP¥1,137.00. This is 1.52% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.23% from a day low at JP¥1,114.00 to a day high of JP¥1,150.00.
90 days JP¥1,034.00 JP¥1,395.00
52 weeks JP¥1,034.00 JP¥1,596.00

Historical NIHON DEMPA KOGYO CO.,LTD. prices

Date Open High Low Close Volume
Jun 14, 2024 JP¥1,122.00 JP¥1,150.00 JP¥1,114.00 JP¥1,137.00 232 900
Jun 13, 2024 JP¥1,099.00 JP¥1,132.00 JP¥1,099.00 JP¥1,120.00 114 700
Jun 12, 2024 JP¥1,097.00 JP¥1,120.00 JP¥1,094.00 JP¥1,109.00 134 600
Jun 11, 2024 JP¥1,123.00 JP¥1,158.00 JP¥1,118.00 JP¥1,121.00 246 300
Jun 10, 2024 JP¥1,076.00 JP¥1,115.00 JP¥1,072.00 JP¥1,112.00 129 300
Jun 07, 2024 JP¥1,055.00 JP¥1,078.00 JP¥1,055.00 JP¥1,065.00 94 500
Jun 06, 2024 JP¥1,096.00 JP¥1,106.00 JP¥1,072.00 JP¥1,073.00 143 800
Jun 05, 2024 JP¥1,101.00 JP¥1,113.00 JP¥1,092.00 JP¥1,098.00 168 500
Jun 04, 2024 JP¥1,097.00 JP¥1,110.00 JP¥1,082.00 JP¥1,101.00 165 000
Jun 03, 2024 JP¥1,089.00 JP¥1,120.00 JP¥1,084.00 JP¥1,112.00 191 100
May 31, 2024 JP¥1,055.00 JP¥1,088.00 JP¥1,048.00 JP¥1,088.00 179 100
May 30, 2024 JP¥1,050.00 JP¥1,071.00 JP¥1,034.00 JP¥1,062.00 241 900
May 29, 2024 JP¥1,107.00 JP¥1,108.00 JP¥1,078.00 JP¥1,080.00 284 000
May 28, 2024 JP¥1,119.00 JP¥1,138.00 JP¥1,106.00 JP¥1,107.00 228 000
May 27, 2024 JP¥1,120.00 JP¥1,127.00 JP¥1,106.00 JP¥1,118.00 181 600
May 24, 2024 JP¥1,122.00 JP¥1,138.00 JP¥1,115.00 JP¥1,128.00 150 900
May 23, 2024 JP¥1,146.00 JP¥1,154.00 JP¥1,126.00 JP¥1,136.00 193 700
May 22, 2024 JP¥1,149.00 JP¥1,153.00 JP¥1,132.00 JP¥1,146.00 127 300
May 21, 2024 JP¥1,145.00 JP¥1,159.00 JP¥1,135.00 JP¥1,143.00 97 200
May 20, 2024 JP¥1,134.00 JP¥1,159.00 JP¥1,134.00 JP¥1,135.00 140 600
May 17, 2024 JP¥1,138.00 JP¥1,148.00 JP¥1,121.00 JP¥1,137.00 85 400
May 16, 2024 JP¥1,136.00 JP¥1,151.00 JP¥1,127.00 JP¥1,147.00 135 800
May 15, 2024 JP¥1,186.00 JP¥1,213.00 JP¥1,134.00 JP¥1,134.00 298 800
May 14, 2024 JP¥1,223.00 JP¥1,225.00 JP¥1,171.00 JP¥1,171.00 383 700
May 13, 2024 JP¥1,247.00 JP¥1,285.00 JP¥1,246.00 JP¥1,283.00 297 600

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.

How can I use 6779.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6779.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.

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.

Why do the 6779.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.
Click to get the best stock tips daily for free!

About NIHON DEMPA KOGYO CO.,LTD.

NIHON DEMPA KOGYO Nihon Dempa Kogyo Co., Ltd. manufactures and sells quartz crystal devices. The company also offers crystal clock oscillators; high precision oscillators; simple packaged, temperature compensated, voltage-controlled, frequency controlled, and oven controlled crystal oscillators; and crystal units and filters, SAW devices, synthetic quartz crystals/crystal blanks/optical components, ultrasonic probes, bio sensors, outgas sensors, frequency synthesi... 6779.T Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT