TYO:6965
HAMAMATSU PHOTONICS K.K. Stock Price (Quote)
JP¥4,767.00
+0 (+0%)
At Close: May 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,682.00 | JP¥5,858.00 | Monday, 27th May 2024 6965.T stock ended at JP¥4,767.00. During the day the stock fluctuated 2.39% from a day low at JP¥4,682.00 to a day high of JP¥4,794.00. |
90 days | JP¥4,682.00 | JP¥5,858.00 | |
52 weeks | JP¥4,682.00 | JP¥7,400.00 |
Date | Open | High | Low | Close | Volume |
Jun 23, 2023 | JP¥7,194.00 | JP¥7,194.00 | JP¥6,978.00 | JP¥6,987.00 | 379 800 |
Jun 22, 2023 | JP¥7,105.00 | JP¥7,191.00 | JP¥7,103.00 | JP¥7,127.00 | 302 100 |
Jun 21, 2023 | JP¥7,139.00 | JP¥7,161.00 | JP¥7,102.00 | JP¥7,132.00 | 315 300 |
Jun 20, 2023 | JP¥7,109.00 | JP¥7,135.00 | JP¥7,071.00 | JP¥7,133.00 | 293 700 |
Jun 19, 2023 | JP¥7,194.00 | JP¥7,195.00 | JP¥7,081.00 | JP¥7,155.00 | 346 200 |
Jun 16, 2023 | JP¥7,205.00 | JP¥7,214.00 | JP¥7,068.00 | JP¥7,200.00 | 699 200 |
Jun 15, 2023 | JP¥7,228.00 | JP¥7,285.00 | JP¥7,197.00 | JP¥7,203.00 | 530 400 |
Jun 14, 2023 | JP¥7,261.00 | JP¥7,264.00 | JP¥7,130.00 | JP¥7,189.00 | 473 200 |
Jun 13, 2023 | JP¥7,207.00 | JP¥7,240.00 | JP¥7,147.00 | JP¥7,200.00 | 418 700 |
Jun 12, 2023 | JP¥7,077.00 | JP¥7,165.00 | JP¥7,077.00 | JP¥7,130.00 | 333 600 |
Jun 09, 2023 | JP¥7,041.00 | JP¥7,077.00 | JP¥7,003.00 | JP¥7,049.00 | 537 700 |
Jun 08, 2023 | JP¥7,150.00 | JP¥7,166.00 | JP¥6,940.00 | JP¥6,967.00 | 569 000 |
Jun 07, 2023 | JP¥7,188.00 | JP¥7,250.00 | JP¥7,123.00 | JP¥7,159.00 | 541 000 |
Jun 06, 2023 | JP¥7,188.00 | JP¥7,200.00 | JP¥7,102.00 | JP¥7,200.00 | 399 500 |
Jun 05, 2023 | JP¥7,225.00 | JP¥7,258.00 | JP¥7,153.00 | JP¥7,223.00 | 438 900 |
Jun 02, 2023 | JP¥7,090.00 | JP¥7,150.00 | JP¥7,060.00 | JP¥7,150.00 | 410 400 |
Jun 01, 2023 | JP¥7,100.00 | JP¥7,170.00 | JP¥7,050.00 | JP¥7,080.00 | 612 900 |
May 31, 2023 | JP¥7,050.00 | JP¥7,150.00 | JP¥7,000.00 | JP¥7,110.00 | 970 800 |
May 30, 2023 | JP¥7,120.00 | JP¥7,180.00 | JP¥7,060.00 | JP¥7,160.00 | 359 600 |
May 29, 2023 | JP¥7,400.00 | JP¥7,400.00 | JP¥7,150.00 | JP¥7,170.00 | 374 900 |
May 26, 2023 | JP¥7,290.00 | JP¥7,340.00 | JP¥7,240.00 | JP¥7,270.00 | 272 800 |
May 25, 2023 | JP¥7,210.00 | JP¥7,290.00 | JP¥7,170.00 | JP¥7,250.00 | 360 200 |
May 24, 2023 | JP¥7,280.00 | JP¥7,280.00 | JP¥7,160.00 | JP¥7,200.00 | 375 700 |
May 23, 2023 | JP¥7,340.00 | JP¥7,460.00 | JP¥7,310.00 | JP¥7,350.00 | 463 200 |
May 22, 2023 | JP¥7,360.00 | JP¥7,360.00 | JP¥7,250.00 | JP¥7,310.00 | 291 600 |
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 6965.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6965.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 6965.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.