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 |
Mar 18, 2024 | JP¥3,397.00 | JP¥3,522.00 | JP¥3,388.00 | JP¥3,514.00 | 2 051 100 |
Mar 15, 2024 | JP¥3,280.00 | JP¥3,407.00 | JP¥3,272.00 | JP¥3,404.00 | 1 329 700 |
Mar 14, 2024 | JP¥3,308.00 | JP¥3,316.00 | JP¥3,260.00 | JP¥3,290.00 | 991 300 |
Mar 13, 2024 | JP¥3,308.00 | JP¥3,351.00 | JP¥3,285.00 | JP¥3,288.00 | 1 221 700 |
Mar 12, 2024 | JP¥3,310.00 | JP¥3,310.00 | JP¥3,220.00 | JP¥3,286.00 | 1 536 600 |
Mar 11, 2024 | JP¥3,347.00 | JP¥3,380.00 | JP¥3,262.00 | JP¥3,295.00 | 1 684 000 |
Mar 08, 2024 | JP¥3,311.00 | JP¥3,384.00 | JP¥3,290.00 | JP¥3,364.00 | 1 675 000 |
Mar 07, 2024 | JP¥3,376.00 | JP¥3,401.00 | JP¥3,292.00 | JP¥3,307.00 | 1 521 400 |
Mar 06, 2024 | JP¥3,316.00 | JP¥3,376.00 | JP¥3,297.00 | JP¥3,375.00 | 1 051 400 |
Mar 05, 2024 | JP¥3,388.00 | JP¥3,388.00 | JP¥3,318.00 | JP¥3,336.00 | 1 090 400 |
Mar 04, 2024 | JP¥3,411.00 | JP¥3,438.00 | JP¥3,392.00 | JP¥3,398.00 | 1 000 900 |
Mar 01, 2024 | JP¥3,300.00 | JP¥3,388.00 | JP¥3,288.00 | JP¥3,386.00 | 2 323 400 |
Feb 29, 2024 | JP¥3,339.00 | JP¥3,341.00 | JP¥3,262.00 | JP¥3,270.00 | 1 898 800 |
Feb 28, 2024 | JP¥3,370.00 | JP¥3,401.00 | JP¥3,346.00 | JP¥3,346.00 | 993 700 |
Feb 27, 2024 | JP¥3,342.00 | JP¥3,378.00 | JP¥3,298.00 | JP¥3,368.00 | 1 536 600 |
Feb 26, 2024 | JP¥3,412.00 | JP¥3,428.00 | JP¥3,349.00 | JP¥3,362.00 | 1 509 900 |
Feb 22, 2024 | JP¥3,408.00 | JP¥3,418.00 | JP¥3,344.00 | JP¥3,406.00 | 1 485 800 |
Feb 21, 2024 | JP¥3,362.00 | JP¥3,380.00 | JP¥3,335.00 | JP¥3,361.00 | 1 260 800 |
Feb 20, 2024 | JP¥3,364.00 | JP¥3,408.00 | JP¥3,363.00 | JP¥3,389.00 | 1 277 800 |
Feb 19, 2024 | JP¥3,388.00 | JP¥3,395.00 | JP¥3,334.00 | JP¥3,365.00 | 1 329 800 |
Feb 16, 2024 | JP¥3,411.00 | JP¥3,429.00 | JP¥3,364.00 | JP¥3,406.00 | 1 361 000 |
Feb 15, 2024 | JP¥3,419.00 | JP¥3,437.00 | JP¥3,369.00 | JP¥3,421.00 | 1 448 500 |
Feb 14, 2024 | JP¥3,444.00 | JP¥3,452.00 | JP¥3,353.00 | JP¥3,399.00 | 1 939 600 |
Feb 13, 2024 | JP¥3,500.00 | JP¥3,529.00 | JP¥3,445.00 | JP¥3,497.00 | 1 630 500 |
Feb 09, 2024 | JP¥3,630.00 | JP¥3,639.00 | JP¥3,442.00 | JP¥3,482.00 | 2 745 000 |
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 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.