TYO:6941
YAMAICHI ELECTRONICS CO.,LTD. Stock Price (Quote)
JP¥3,455.00
-20.00 (-0.576%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,686.00 | JP¥3,865.00 | Friday, 31st May 2024 6941.T stock ended at JP¥3,455.00. This is 0.576% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.64% from a day low at JP¥3,410.00 to a day high of JP¥3,500.00. |
90 days | JP¥2,205.00 | JP¥3,865.00 | |
52 weeks | JP¥1,668.00 | JP¥3,865.00 |
Historical YAMAICHI ELECTRONICS CO.,LTD. prices
Date | Open | High | Low | Close | Volume |
Feb 08, 2024 | JP¥2,190.00 | JP¥2,322.00 | JP¥2,156.00 | JP¥2,304.00 | 568 500 |
Feb 07, 2024 | JP¥2,286.00 | JP¥2,376.00 | JP¥2,167.00 | JP¥2,196.00 | 1 132 700 |
Feb 06, 2024 | JP¥2,049.00 | JP¥2,057.00 | JP¥2,022.00 | JP¥2,036.00 | 196 100 |
Feb 05, 2024 | JP¥2,071.00 | JP¥2,072.00 | JP¥2,011.00 | JP¥2,025.00 | 295 400 |
Feb 02, 2024 | JP¥2,111.00 | JP¥2,121.00 | JP¥2,070.00 | JP¥2,097.00 | 163 200 |
Feb 01, 2024 | JP¥2,120.00 | JP¥2,122.00 | JP¥2,085.00 | JP¥2,098.00 | 119 700 |
Jan 31, 2024 | JP¥2,130.00 | JP¥2,149.00 | JP¥2,112.00 | JP¥2,131.00 | 154 800 |
Jan 30, 2024 | JP¥2,117.00 | JP¥2,128.00 | JP¥2,090.00 | JP¥2,123.00 | 132 200 |
Jan 29, 2024 | JP¥2,120.00 | JP¥2,145.00 | JP¥2,105.00 | JP¥2,126.00 | 89 200 |
Jan 26, 2024 | JP¥2,200.00 | JP¥2,200.00 | JP¥2,133.00 | JP¥2,134.00 | 193 300 |
Jan 25, 2024 | JP¥2,150.00 | JP¥2,241.00 | JP¥2,143.00 | JP¥2,223.00 | 255 200 |
Jan 24, 2024 | JP¥2,187.00 | JP¥2,194.00 | JP¥2,130.00 | JP¥2,143.00 | 196 400 |
Jan 23, 2024 | JP¥2,231.00 | JP¥2,239.00 | JP¥2,181.00 | JP¥2,182.00 | 290 500 |
Jan 22, 2024 | JP¥2,170.00 | JP¥2,195.00 | JP¥2,151.00 | JP¥2,193.00 | 233 500 |
Jan 19, 2024 | JP¥2,112.00 | JP¥2,157.00 | JP¥2,109.00 | JP¥2,144.00 | 246 900 |
Jan 18, 2024 | JP¥2,002.00 | JP¥2,065.00 | JP¥2,002.00 | JP¥2,062.00 | 175 900 |
Jan 17, 2024 | JP¥2,020.00 | JP¥2,030.00 | JP¥2,002.00 | JP¥2,010.00 | 115 500 |
Jan 16, 2024 | JP¥2,063.00 | JP¥2,063.00 | JP¥2,000.00 | JP¥2,000.00 | 177 200 |
Jan 15, 2024 | JP¥1,975.00 | JP¥2,034.00 | JP¥1,975.00 | JP¥2,025.00 | 207 800 |
Jan 12, 2024 | JP¥2,004.00 | JP¥2,004.00 | JP¥1,951.00 | JP¥1,978.00 | 175 000 |
Jan 11, 2024 | JP¥1,971.00 | JP¥1,997.00 | JP¥1,951.00 | JP¥1,990.00 | 262 500 |
Jan 10, 2024 | JP¥1,930.00 | JP¥1,968.00 | JP¥1,908.00 | JP¥1,963.00 | 181 400 |
Jan 09, 2024 | JP¥1,880.00 | JP¥1,951.00 | JP¥1,880.00 | JP¥1,929.00 | 288 100 |
Jan 05, 2024 | JP¥1,901.00 | JP¥1,902.00 | JP¥1,834.00 | JP¥1,834.00 | 176 800 |
Jan 04, 2024 | JP¥1,900.00 | JP¥1,905.00 | JP¥1,862.00 | JP¥1,905.00 | 235 000 |
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 6941.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6941.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 6941.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.