TYO:6976
TAIYO YUDEN CO.,LTD. Stock Price (Quote)
JP¥3,307.00
+65.00 (+2.00%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,117.00 | JP¥3,721.00 | Friday, 31st May 2024 6976.T stock ended at JP¥3,307.00. This is 2.00% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.17% from a day low at JP¥3,213.00 to a day high of JP¥3,315.00. |
90 days | JP¥3,117.00 | JP¥3,805.00 | |
52 weeks | JP¥3,117.00 | JP¥4,529.00 |
Historical TAIYO YUDEN CO.,LTD. prices
Date | Open | High | Low | Close | Volume |
Dec 16, 2021 | JP¥6,720.00 | JP¥6,730.00 | JP¥6,590.00 | JP¥6,660.00 | 1 164 200 |
Dec 15, 2021 | JP¥6,400.00 | JP¥6,510.00 | JP¥6,350.00 | JP¥6,500.00 | 1 342 900 |
Dec 14, 2021 | JP¥6,490.00 | JP¥6,550.00 | JP¥6,420.00 | JP¥6,470.00 | 1 336 900 |
Dec 13, 2021 | JP¥6,690.00 | JP¥6,730.00 | JP¥6,530.00 | JP¥6,570.00 | 1 124 500 |
Dec 10, 2021 | JP¥6,610.00 | JP¥6,700.00 | JP¥6,560.00 | JP¥6,580.00 | 1 718 800 |
Dec 09, 2021 | JP¥6,480.00 | JP¥6,720.00 | JP¥6,470.00 | JP¥6,660.00 | 1 919 900 |
Dec 08, 2021 | JP¥6,380.00 | JP¥6,570.00 | JP¥6,350.00 | JP¥6,550.00 | 2 223 900 |
Dec 07, 2021 | JP¥6,190.00 | JP¥6,260.00 | JP¥6,060.00 | JP¥6,230.00 | 1 504 700 |
Dec 06, 2021 | JP¥6,130.00 | JP¥6,150.00 | JP¥6,060.00 | JP¥6,110.00 | 1 058 700 |
Dec 03, 2021 | JP¥6,120.00 | JP¥6,180.00 | JP¥5,940.00 | JP¥6,170.00 | 2 067 500 |
Dec 02, 2021 | JP¥6,300.00 | JP¥6,490.00 | JP¥6,060.00 | JP¥6,130.00 | 2 995 300 |
Dec 01, 2021 | JP¥6,380.00 | JP¥6,450.00 | JP¥6,210.00 | JP¥6,290.00 | 765 100 |
Nov 30, 2021 | JP¥6,500.00 | JP¥6,520.00 | JP¥6,250.00 | JP¥6,260.00 | 2 311 300 |
Nov 29, 2021 | JP¥6,320.00 | JP¥6,500.00 | JP¥6,280.00 | JP¥6,320.00 | 2 139 500 |
Nov 26, 2021 | JP¥6,700.00 | JP¥6,700.00 | JP¥6,390.00 | JP¥6,490.00 | 2 432 900 |
Nov 25, 2021 | JP¥6,790.00 | JP¥6,830.00 | JP¥6,730.00 | JP¥6,730.00 | 1 253 700 |
Nov 24, 2021 | JP¥6,750.00 | JP¥6,810.00 | JP¥6,620.00 | JP¥6,730.00 | 2 227 300 |
Nov 22, 2021 | JP¥6,810.00 | JP¥6,930.00 | JP¥6,760.00 | JP¥6,880.00 | 2 045 400 |
Nov 19, 2021 | JP¥6,450.00 | JP¥6,620.00 | JP¥6,450.00 | JP¥6,610.00 | 338 400 |
Nov 18, 2021 | JP¥6,610.00 | JP¥6,640.00 | JP¥6,340.00 | JP¥6,430.00 | 2 847 900 |
Nov 17, 2021 | JP¥6,470.00 | JP¥6,600.00 | JP¥6,450.00 | JP¥6,560.00 | 2 039 900 |
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 6976.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 6976.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 6976.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.