TYO:6810
Maxell Holdings,Ltd. Stock Price (Quote)
JP¥1,544.00
-16.00 (-1.03%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,479.00 | JP¥1,575.00 | Monday, 20th May 2024 6810.T stock ended at JP¥1,544.00. This is 1.03% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.34% from a day low at JP¥1,539.00 to a day high of JP¥1,575.00. |
90 days | JP¥1,479.00 | JP¥1,637.00 | |
52 weeks | JP¥1,434.00 | JP¥1,803.00 |
Date | Open | High | Low | Close | Volume |
Jun 16, 2023 | JP¥1,580.00 | JP¥1,581.00 | JP¥1,546.00 | JP¥1,566.00 | 450 300 |
Jun 15, 2023 | JP¥1,597.00 | JP¥1,600.00 | JP¥1,559.00 | JP¥1,573.00 | 679 400 |
Jun 14, 2023 | JP¥1,573.00 | JP¥1,623.00 | JP¥1,556.00 | JP¥1,597.00 | 1 037 300 |
Jun 13, 2023 | JP¥1,550.00 | JP¥1,562.00 | JP¥1,521.00 | JP¥1,539.00 | 594 200 |
Jun 12, 2023 | JP¥1,500.00 | JP¥1,502.00 | JP¥1,482.00 | JP¥1,487.00 | 186 000 |
Jun 09, 2023 | JP¥1,471.00 | JP¥1,487.00 | JP¥1,469.00 | JP¥1,485.00 | 220 900 |
Jun 08, 2023 | JP¥1,479.00 | JP¥1,489.00 | JP¥1,457.00 | JP¥1,468.00 | 264 600 |
Jun 07, 2023 | JP¥1,485.00 | JP¥1,493.00 | JP¥1,465.00 | JP¥1,475.00 | 201 800 |
Jun 06, 2023 | JP¥1,481.00 | JP¥1,484.00 | JP¥1,468.00 | JP¥1,474.00 | 95 700 |
Jun 05, 2023 | JP¥1,488.00 | JP¥1,499.00 | JP¥1,486.00 | JP¥1,492.00 | 192 200 |
Jun 02, 2023 | JP¥1,450.00 | JP¥1,468.00 | JP¥1,450.00 | JP¥1,466.00 | 129 600 |
Jun 01, 2023 | JP¥1,446.00 | JP¥1,465.00 | JP¥1,445.00 | JP¥1,453.00 | 130 400 |
May 31, 2023 | JP¥1,452.00 | JP¥1,452.00 | JP¥1,434.00 | JP¥1,441.00 | 368 500 |
May 30, 2023 | JP¥1,467.00 | JP¥1,469.00 | JP¥1,435.00 | JP¥1,461.00 | 164 300 |
May 29, 2023 | JP¥1,485.00 | JP¥1,490.00 | JP¥1,470.00 | JP¥1,473.00 | 126 100 |
May 26, 2023 | JP¥1,461.00 | JP¥1,474.00 | JP¥1,456.00 | JP¥1,464.00 | 111 000 |
May 25, 2023 | JP¥1,461.00 | JP¥1,466.00 | JP¥1,453.00 | JP¥1,461.00 | 129 200 |
May 24, 2023 | JP¥1,475.00 | JP¥1,482.00 | JP¥1,461.00 | JP¥1,462.00 | 160 700 |
May 23, 2023 | JP¥1,488.00 | JP¥1,493.00 | JP¥1,472.00 | JP¥1,479.00 | 142 800 |
May 22, 2023 | JP¥1,487.00 | JP¥1,495.00 | JP¥1,480.00 | JP¥1,485.00 | 101 300 |
May 19, 2023 | JP¥1,491.00 | JP¥1,505.00 | JP¥1,484.00 | JP¥1,487.00 | 172 000 |
May 18, 2023 | JP¥1,485.00 | JP¥1,495.00 | JP¥1,480.00 | JP¥1,487.00 | 390 600 |
May 17, 2023 | JP¥1,491.00 | JP¥1,495.00 | JP¥1,484.00 | JP¥1,486.00 | 110 600 |
May 16, 2023 | JP¥1,502.00 | JP¥1,502.00 | JP¥1,482.00 | JP¥1,492.00 | 148 400 |
May 15, 2023 | JP¥1,463.00 | JP¥1,500.00 | JP¥1,463.00 | JP¥1,497.00 | 222 300 |
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 6810.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6810.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 6810.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.