TYO:6869
SYSMEX CORPORATION Stock Price (Quote)
JP¥2,695.50
+2.00 (+0.0743%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,305.00 | JP¥2,800.00 | Thursday, 16th May 2024 6869.T stock ended at JP¥2,695.50. This is 0.0743% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.08% from a day low at JP¥2,647.50 to a day high of JP¥2,702.50. |
90 days | JP¥2,305.00 | JP¥8,491.00 | |
52 weeks | JP¥2,305.00 | JP¥10,440.00 |
Date | Open | High | Low | Close | Volume |
Mar 01, 2024 | JP¥8,412.00 | JP¥8,449.00 | JP¥8,320.00 | JP¥8,408.00 | 419 800 |
Feb 29, 2024 | JP¥8,343.00 | JP¥8,460.00 | JP¥8,310.00 | JP¥8,420.00 | 1 038 800 |
Feb 28, 2024 | JP¥8,183.00 | JP¥8,326.00 | JP¥8,126.00 | JP¥8,315.00 | 550 300 |
Feb 27, 2024 | JP¥8,135.00 | JP¥8,245.00 | JP¥8,128.00 | JP¥8,234.00 | 416 100 |
Feb 26, 2024 | JP¥8,080.00 | JP¥8,272.00 | JP¥8,074.00 | JP¥8,131.00 | 585 300 |
Feb 22, 2024 | JP¥7,930.00 | JP¥8,084.00 | JP¥7,884.00 | JP¥8,047.00 | 557 100 |
Feb 21, 2024 | JP¥7,897.00 | JP¥7,954.00 | JP¥7,784.00 | JP¥7,890.00 | 653 600 |
Feb 20, 2024 | JP¥8,120.00 | JP¥8,133.00 | JP¥7,951.00 | JP¥7,989.00 | 629 600 |
Feb 19, 2024 | JP¥8,085.00 | JP¥8,194.00 | JP¥8,007.00 | JP¥8,170.00 | 443 900 |
Feb 16, 2024 | JP¥8,250.00 | JP¥8,279.00 | JP¥8,053.00 | JP¥8,138.00 | 805 000 |
Feb 15, 2024 | JP¥8,262.00 | JP¥8,290.00 | JP¥8,000.00 | JP¥8,196.00 | 583 500 |
Feb 14, 2024 | JP¥7,873.00 | JP¥8,263.00 | JP¥7,835.00 | JP¥8,225.00 | 1 104 700 |
Feb 13, 2024 | JP¥7,979.00 | JP¥8,172.00 | JP¥7,908.00 | JP¥8,135.00 | 1 465 400 |
Feb 09, 2024 | JP¥7,663.00 | JP¥7,790.00 | JP¥7,661.00 | JP¥7,712.00 | 496 300 |
Feb 08, 2024 | JP¥7,779.00 | JP¥7,812.00 | JP¥7,574.00 | JP¥7,779.00 | 851 400 |
Feb 07, 2024 | JP¥7,658.00 | JP¥7,684.00 | JP¥7,515.00 | JP¥7,613.00 | 614 800 |
Feb 06, 2024 | JP¥7,787.00 | JP¥7,852.00 | JP¥7,666.00 | JP¥7,701.00 | 567 600 |
Feb 05, 2024 | JP¥8,022.00 | JP¥8,034.00 | JP¥7,781.00 | JP¥7,786.00 | 620 400 |
Feb 02, 2024 | JP¥7,997.00 | JP¥8,037.00 | JP¥7,964.00 | JP¥8,001.00 | 320 000 |
Feb 01, 2024 | JP¥7,922.00 | JP¥7,973.00 | JP¥7,806.00 | JP¥7,909.00 | 428 800 |
Jan 31, 2024 | JP¥7,848.00 | JP¥8,021.00 | JP¥7,811.00 | JP¥8,008.00 | 480 900 |
Jan 30, 2024 | JP¥8,043.00 | JP¥8,069.00 | JP¥7,857.00 | JP¥7,880.00 | 439 100 |
Jan 29, 2024 | JP¥8,059.00 | JP¥8,068.00 | JP¥7,942.00 | JP¥7,983.00 | 391 000 |
Jan 26, 2024 | JP¥7,900.00 | JP¥7,950.00 | JP¥7,822.00 | JP¥7,912.00 | 502 000 |
Jan 25, 2024 | JP¥8,080.00 | JP¥8,124.00 | JP¥7,920.00 | JP¥7,966.00 | 553 600 |
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.
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 6869.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6869.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 6869.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.