TYO:7283
AISAN INDUSTRY CO.,LTD. Stock Price (Quote)
JP¥1,407.00
+13.00 (+0.93%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,380.00 | JP¥1,646.00 | Friday, 17th May 2024 7283.T stock ended at JP¥1,407.00. This is 0.93% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.72% from a day low at JP¥1,394.00 to a day high of JP¥1,418.00. |
90 days | JP¥1,380.00 | JP¥1,731.00 | |
52 weeks | JP¥958.00 | JP¥1,731.00 |
Date | Open | High | Low | Close | Volume |
Mar 04, 2024 | JP¥1,545.00 | JP¥1,553.00 | JP¥1,523.00 | JP¥1,542.00 | 212 900 |
Mar 01, 2024 | JP¥1,566.00 | JP¥1,570.00 | JP¥1,540.00 | JP¥1,548.00 | 181 400 |
Feb 29, 2024 | JP¥1,530.00 | JP¥1,573.00 | JP¥1,519.00 | JP¥1,560.00 | 209 500 |
Feb 28, 2024 | JP¥1,540.00 | JP¥1,578.00 | JP¥1,532.00 | JP¥1,542.00 | 272 800 |
Feb 27, 2024 | JP¥1,524.00 | JP¥1,575.00 | JP¥1,520.00 | JP¥1,544.00 | 294 500 |
Feb 26, 2024 | JP¥1,516.00 | JP¥1,539.00 | JP¥1,507.00 | JP¥1,517.00 | 213 900 |
Feb 22, 2024 | JP¥1,493.00 | JP¥1,517.00 | JP¥1,480.00 | JP¥1,513.00 | 401 700 |
Feb 21, 2024 | JP¥1,457.00 | JP¥1,498.00 | JP¥1,456.00 | JP¥1,494.00 | 318 900 |
Feb 20, 2024 | JP¥1,440.00 | JP¥1,463.00 | JP¥1,432.00 | JP¥1,457.00 | 310 200 |
Feb 19, 2024 | JP¥1,415.00 | JP¥1,434.00 | JP¥1,407.00 | JP¥1,434.00 | 142 800 |
Feb 16, 2024 | JP¥1,400.00 | JP¥1,424.00 | JP¥1,395.00 | JP¥1,415.00 | 221 100 |
Feb 15, 2024 | JP¥1,418.00 | JP¥1,418.00 | JP¥1,383.00 | JP¥1,397.00 | 192 800 |
Feb 14, 2024 | JP¥1,439.00 | JP¥1,439.00 | JP¥1,399.00 | JP¥1,405.00 | 236 500 |
Feb 13, 2024 | JP¥1,431.00 | JP¥1,444.00 | JP¥1,405.00 | JP¥1,439.00 | 380 000 |
Feb 09, 2024 | JP¥1,436.00 | JP¥1,436.00 | JP¥1,408.00 | JP¥1,424.00 | 180 900 |
Feb 08, 2024 | JP¥1,465.00 | JP¥1,466.00 | JP¥1,420.00 | JP¥1,436.00 | 270 900 |
Feb 07, 2024 | JP¥1,405.00 | JP¥1,476.00 | JP¥1,405.00 | JP¥1,458.00 | 512 500 |
Feb 06, 2024 | JP¥1,426.00 | JP¥1,427.00 | JP¥1,398.00 | JP¥1,411.00 | 277 000 |
Feb 05, 2024 | JP¥1,441.00 | JP¥1,452.00 | JP¥1,417.00 | JP¥1,425.00 | 457 300 |
Feb 02, 2024 | JP¥1,431.00 | JP¥1,457.00 | JP¥1,388.00 | JP¥1,412.00 | 894 300 |
Feb 01, 2024 | JP¥1,400.00 | JP¥1,430.00 | JP¥1,392.00 | JP¥1,426.00 | 609 100 |
Jan 31, 2024 | JP¥1,362.00 | JP¥1,388.00 | JP¥1,362.00 | JP¥1,387.00 | 211 100 |
Jan 30, 2024 | JP¥1,376.00 | JP¥1,376.00 | JP¥1,358.00 | JP¥1,361.00 | 213 800 |
Jan 29, 2024 | JP¥1,359.00 | JP¥1,382.00 | JP¥1,359.00 | JP¥1,380.00 | 150 100 |
Jan 26, 2024 | JP¥1,369.00 | JP¥1,373.00 | JP¥1,352.00 | JP¥1,352.00 | 216 600 |
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 7283.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 7283.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 7283.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.